Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Yokogawa Electric Corp (YKE.DU)

19.30
+0.40
+(2.12%)
As of 4:31:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202519.2019.3019.2019.3019.30-
May 2, 202518.9018.9018.8018.9018.90-
Apr 30, 202518.7018.7018.6018.7018.70-
Apr 29, 202518.5018.6018.4018.4018.40-
Apr 28, 202518.4018.4018.4018.4018.40-
Apr 25, 202518.3018.3018.2018.2018.20-
Apr 24, 202517.9018.0017.9017.9017.90-
Apr 23, 202518.1018.3018.0018.0018.00-
Apr 22, 202517.6017.7017.5017.5017.50-
Apr 17, 202518.0018.1018.0018.0018.00-
Apr 16, 202518.0018.1017.9017.9017.90-
Apr 15, 202518.3018.4018.3018.3018.30-
Apr 14, 202517.0017.1017.0017.0017.00-
Apr 11, 202517.0017.0016.6017.0017.00-
Apr 10, 202518.1018.1017.3017.3017.30300
Apr 9, 202516.7016.9016.6016.6016.60-
Apr 8, 202516.8017.4016.8016.9016.90-
Apr 7, 202515.7016.2015.4015.5015.50-
Apr 4, 202516.9016.9016.2016.2016.20-
Apr 3, 202517.2017.2016.8017.1017.10-
Apr 2, 202517.7017.7017.6017.6017.60-
Apr 1, 202517.5017.6017.5017.6017.60-
Mar 31, 202517.6017.6017.5017.5017.50-
Mar 28, 2025 0.17798749 Dividend
Mar 28, 202518.2018.3017.9018.3018.30-
Mar 27, 202518.6018.6018.5018.50-10.50-
Mar 26, 202518.6018.6018.5018.60-10.56-
Mar 25, 202518.3018.5018.3018.40-10.44-
Mar 24, 202518.3018.4018.2018.20-10.33-
Mar 21, 202518.5018.5018.4018.50-10.50-
Mar 20, 202518.5018.6018.5018.50-10.50-
Mar 19, 202518.2018.3018.2018.30-10.39-
Mar 18, 202518.1018.1018.1018.10-10.27-
Mar 17, 202518.4018.4018.2018.20-10.33-
Mar 14, 202518.2018.4018.2018.20-10.33-
Mar 13, 202518.2018.2018.2018.20-10.33-
Mar 12, 202518.0018.1018.0018.00-10.22-
Mar 11, 202519.0019.3018.9018.90-10.73-
Mar 10, 202518.4018.4018.2018.40-10.44-
Mar 7, 202517.9017.9017.8017.80-10.10-
Mar 6, 202518.1018.2017.9018.20-10.33-
Mar 5, 202518.6018.6018.4018.40-10.44-
Mar 4, 202518.1018.1017.6017.60-9.99-
Mar 3, 202518.3018.3018.1018.10-10.27-
Feb 28, 202518.0018.0017.8017.90-10.16-
Feb 27, 202518.3018.3018.2018.30-10.39-
Feb 26, 202518.0018.0018.0018.00-10.22-
Feb 25, 202517.7017.8017.7017.70-10.05-
Feb 24, 202517.8017.9017.7017.90-10.16-
Feb 21, 202517.8017.8017.6017.70-10.05-
Feb 20, 202518.0018.0018.0018.00-10.22-
Feb 19, 202518.2018.3018.2018.30-10.39-
Feb 18, 202517.6017.6017.5017.60-9.99-
Feb 17, 202517.5017.6017.5017.60-9.99-
Feb 14, 202518.4018.4018.4018.40-10.44-
Feb 13, 202518.7018.9018.7018.90-10.73-
Feb 12, 202518.8018.8018.6018.60-10.56-
Feb 11, 202518.8018.8018.5018.50-10.50-
Feb 10, 202518.6018.7018.6018.70-10.61-
Feb 7, 202519.0019.1019.0019.10-10.84-
Feb 6, 202518.4018.6018.4018.60-10.56-
Feb 5, 202518.1018.2017.9018.20-10.33-
Feb 4, 202519.4019.4019.4019.40-11.01-
Feb 3, 202519.7019.9019.7019.90-11.29-
Jan 31, 202521.0021.0020.8020.80-11.81-
Jan 30, 202520.4020.6020.4020.60-11.69-
Jan 29, 202520.8020.8020.8020.80-11.81-
Jan 28, 202520.6020.6020.4020.40-11.58-
Jan 27, 202520.4020.6020.4020.60-11.69-
Jan 24, 202521.0021.0020.8020.80-11.81-
Jan 23, 202520.6020.6020.4020.60-11.69-
Jan 22, 202520.8020.8020.6020.60-11.69-
Jan 21, 202520.8020.8020.6020.60-11.69-
Jan 20, 202521.0021.0020.8020.80-11.81-
Jan 17, 202520.6020.6020.6020.60-11.69-
Jan 16, 202520.6020.6020.6020.60-11.69-
Jan 15, 202520.6020.8020.6020.80-11.81-
Jan 14, 202520.4020.4020.2020.20-11.46-
Jan 13, 202520.4020.4020.2020.40-11.58-
Jan 10, 202520.2020.2020.2020.20-11.46-
Jan 9, 202520.2020.2020.2020.20-11.46-
Jan 8, 202520.0020.2020.0020.20-11.46-
Jan 7, 202520.4020.4020.4020.40-11.58-
Jan 6, 202520.4020.4020.4020.40-11.58-
Jan 3, 202520.4020.6020.4020.60-11.69-
Jan 2, 202520.4020.6020.4020.60-11.69-
Dec 30, 202420.2020.2020.2020.20-11.46-
Dec 27, 202420.8020.8020.8020.80-11.81-
Dec 23, 202420.8020.8020.2020.20-11.46-
Dec 20, 202420.8020.8020.8020.80-11.81-
Dec 19, 202420.8020.8020.4020.40-11.58-
Dec 18, 202421.0021.0021.0021.00-11.92-
Dec 17, 202420.6020.6019.6019.60-11.12-
Dec 16, 202420.6020.8020.6020.60-11.69-
Dec 13, 202421.0021.0020.8020.80-11.81-
Dec 12, 202421.6021.6021.4021.60-12.26-
Dec 11, 202421.8021.8021.6021.60-12.26-
Dec 10, 202421.6021.6021.6021.60-12.26-
Dec 9, 202421.8021.8021.6021.60-12.26-
Dec 6, 202421.6021.6021.0021.60-12.26-
Dec 5, 202421.6021.6021.4021.60-12.26-
Dec 4, 202421.4021.4021.2021.40-12.15-
Dec 3, 202421.8022.0021.8021.80-12.37-
Dec 2, 202421.2021.4021.2021.40-12.15-
Nov 29, 202420.6020.6020.6020.60-11.69-
Nov 28, 202420.6020.6020.6020.60-11.69-
Nov 27, 202420.8020.8020.8020.80-11.81-
Nov 26, 202420.8021.0020.8021.00-11.92-
Nov 25, 202421.4021.4021.4021.40-12.15-
Nov 22, 202421.6021.6021.6021.60-12.26-
Nov 21, 202420.4020.6020.4020.60-11.69-
Nov 20, 202420.2020.4020.2020.40-11.58-
Nov 19, 202420.8021.0020.8020.80-11.81-
Nov 18, 202420.8020.8020.6020.60-11.69-
Nov 15, 202421.2021.6021.2021.60-12.26-
Nov 14, 202421.0021.2021.0021.20-12.03-
Nov 13, 202421.0021.0021.0021.00-11.92-
Nov 12, 202421.4021.4021.4021.40-12.15-
Nov 11, 202421.6021.6021.6021.60-12.26-
Nov 8, 202421.6021.8021.6021.80-12.37-
Nov 7, 202421.8021.8021.8021.80-12.37-
Nov 6, 202421.2021.4021.2021.20-12.03-
Nov 5, 202420.2020.2020.2020.20-11.46-
Nov 4, 202420.4020.4020.0020.00-11.35-
Nov 1, 202420.0020.2020.0020.00-11.35-
Oct 31, 202420.2020.2019.9020.20-11.46-
Oct 30, 202420.6020.6020.2020.40-11.58-
Oct 29, 202420.4020.4020.4020.40-11.58-
Oct 28, 202420.6020.6020.4020.40-11.58-
Oct 25, 202420.6020.6020.4020.40-11.58-
Oct 24, 202420.6020.8019.3019.30-10.95-
Oct 23, 202420.8020.8020.2020.20-11.46-
Oct 22, 202421.0021.2021.0021.20-12.03-
Oct 21, 202421.6021.6021.6021.60-12.26-
Oct 18, 202422.0022.0022.0022.00-12.49-
Oct 17, 202422.0022.0021.8021.80-12.37-
Oct 16, 202422.2022.2022.0022.20-12.60-
Oct 15, 202422.6022.6022.4022.60-12.83-
Oct 14, 202422.8022.8022.6022.60-12.83-
Oct 11, 202422.6022.6022.4022.60-12.83-
Oct 10, 202422.6022.8022.6022.80-12.94-
Oct 9, 202422.4022.4022.4022.40-12.71-
Oct 8, 202422.2022.4022.2022.20-12.60-
Oct 7, 202422.6022.6022.4022.60-12.83-
Oct 4, 202422.2022.4021.8021.80-12.37-
Oct 3, 202422.2022.2022.0022.00-12.49-
Oct 2, 202422.2022.2021.8021.80-12.37-
Oct 1, 202422.6022.8022.4022.80-12.94-
Sep 30, 202422.6022.6022.4022.40-12.71-
Sep 27, 2024 0.17798749 Dividend
Sep 27, 202423.0023.0022.2022.20-12.60-
Sep 26, 202423.2023.4023.2023.203.29-
Sep 25, 202422.6022.6022.4022.403.18-
Sep 24, 202422.8022.8022.6022.803.24-
Sep 23, 202422.6023.2022.6022.803.24140
Sep 20, 202423.0023.0022.6022.603.21-
Sep 19, 202422.4022.6022.4022.403.18-
Sep 18, 202422.2022.2022.2022.203.15-
Sep 17, 202422.2022.4022.0022.003.12-
Sep 16, 202422.4022.4022.2022.203.15-
Sep 13, 202422.2022.4022.2022.403.18-
Sep 12, 202422.4022.6022.4022.403.18-
Sep 11, 202422.2022.2022.0022.003.12-
Sep 10, 202421.8022.0021.8022.003.12-
Sep 9, 202422.6022.6022.6022.603.21-
Sep 6, 202422.6022.6022.2022.403.18-
Sep 5, 202422.8023.0022.8022.803.24-
Sep 4, 202423.2023.6022.8023.403.32-
Sep 3, 202424.6024.8024.2024.203.43-
Sep 2, 202424.6024.6024.6024.603.49-
Aug 30, 202425.2025.4024.8024.803.52-
Aug 29, 202425.0025.2025.0025.003.55-
Aug 28, 202424.8025.2024.8024.803.52-
Aug 27, 202424.2024.4024.2024.403.46-
Aug 26, 202423.2023.6023.2023.203.29-
Aug 23, 202423.2023.2023.2023.203.29-
Aug 22, 202422.8023.0022.8022.803.24-
Aug 21, 202422.6022.6022.6022.603.21-
Aug 20, 202422.6022.8022.4022.803.24-
Aug 19, 202421.8021.8021.6021.603.06-
Aug 16, 202421.8021.8021.6021.803.09-
Aug 15, 202421.0021.4021.0021.002.98-
Aug 14, 202421.2021.2021.0021.203.01-
Aug 13, 202420.8021.0020.8021.002.98-
Aug 12, 202420.0020.0020.0020.002.84-
Aug 9, 202419.9020.0019.8020.002.84-
Aug 8, 202420.0020.4020.0020.002.84-
Aug 7, 202420.2020.4020.0020.002.84-
Aug 6, 202419.2019.4018.7019.402.75-
Aug 5, 202418.9019.0018.4018.402.61-
Aug 2, 202420.8020.8020.2020.802.95-
Aug 1, 202422.2022.4022.2022.403.18-
Jul 31, 202422.6023.0022.6023.003.26-
Jul 30, 202422.0022.4022.0022.403.18-
Jul 29, 202422.4022.4022.4022.403.18-
Jul 26, 202422.0022.2022.0022.003.12-
Jul 25, 202422.2022.2022.0022.203.15-
Jul 24, 202422.6022.8022.2022.803.24-
Jul 23, 202422.4022.8022.4022.803.24-
Jul 22, 202422.6022.8022.6022.603.21-
Jul 19, 202422.8023.0022.8023.003.26-
Jul 18, 202423.2023.2023.0023.003.26-
Jul 17, 202423.0023.0022.8023.003.26-
Jul 16, 202423.0023.0023.0023.003.26-
Jul 15, 202423.4023.4023.0023.003.26-
Jul 12, 202423.0023.2023.0023.003.26-
Jul 11, 202423.2023.4023.0023.403.32-
Jul 10, 202423.2023.2023.0023.003.26-
Jul 9, 202423.0023.0022.8022.803.24-
Jul 8, 202422.2022.2022.2022.203.15-
Jul 5, 202422.2022.2022.2022.203.15-
Jul 4, 202422.4022.4022.4022.403.18-
Jul 3, 202422.6022.6022.6022.603.21-
Jul 2, 202422.6022.6022.6022.603.21-
Jul 1, 202422.4022.4022.4022.403.18-
Jun 28, 202422.2022.2022.2022.203.15-
Jun 27, 202422.0022.0022.0022.003.12-
Jun 26, 202422.4022.4022.4022.403.18-
Jun 25, 202422.0022.0022.0022.003.12-
Jun 24, 202421.8021.8021.8021.803.09-
Jun 21, 202421.8021.8021.8021.803.09-
Jun 20, 202421.4021.4021.4021.403.04-
Jun 19, 202421.8021.8021.8021.803.09-
Jun 18, 202421.8021.8021.8021.803.09-
Jun 17, 202422.0022.0022.0022.003.12-
Jun 14, 202422.8022.8022.8022.803.24-
Jun 13, 202422.4022.4022.4022.403.18-
Jun 12, 202422.8022.8022.8022.803.24-
Jun 11, 202423.0023.0023.0023.003.26-
Jun 10, 202423.0023.0023.0023.003.26-
Jun 7, 202422.8022.8022.8022.803.24-
Jun 6, 202423.0023.0023.0023.003.26-
Jun 5, 202423.4023.4023.4023.403.32-
Jun 4, 202423.2023.2023.2023.203.29-
Jun 3, 202423.6023.6023.6023.603.35-
May 31, 202423.4023.4023.4023.403.32-
May 30, 202423.2023.2023.2023.203.29-
May 29, 202423.4023.4023.4023.403.32-
May 28, 202423.4023.4023.4023.403.32-
May 27, 202423.6023.6023.6023.603.35-
May 24, 202423.8023.8023.8023.803.38-
May 23, 202423.8023.8023.8023.803.38-
May 22, 202423.8023.8023.8023.803.38-
May 21, 202423.8023.8023.8023.803.38-
May 20, 202423.8023.8023.8023.803.38-
May 17, 202423.2023.2023.2023.203.29-
May 16, 202423.4023.4023.4023.403.32-
May 15, 202422.6022.6022.6022.603.21-
May 14, 202422.6022.6022.6022.603.21-
May 13, 202423.4023.4023.4023.403.32-
May 10, 202423.6023.6023.6023.603.35-
May 9, 202423.8023.8023.8023.803.38-
May 8, 202422.6022.6022.6022.603.21-
May 7, 202421.0021.0021.0021.002.98-
May 6, 202420.4020.4020.4020.402.89-

Related Tickers

XNJJY
12.00
0.00%
 
XD1.DU Jensen-Group NV
44.40
+4.23%
 
VLT.MI Valtecne S.p.A.
6.55
+0.77%
 
VAQTF
 
W3W.F Watts Water Technologies, Inc.
186.00
-2.11%
 
WHTAF WashTec AG
40.01
-4.75%
 
VQT.HM va-Q-tec AG
25.20
0.00%
 
YMATF Azbil Corporation
8.49
-0.12%
 
XSG.L Xeros Technology Group plc
1.4000
0.00%
 
XY6.DE Xylem Inc.
109.45
-0.45%