Frankfurt - Delayed Quote EUR

Yokogawa Electric Corporation (YKE.F)

Compare
20.80
-0.40
(-1.89%)
At close: January 27 at 8:33:42 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202520.8020.8020.8020.8020.80-
Jan 24, 202521.2021.2021.2021.2021.20-
Jan 23, 202520.8020.8020.8020.8020.80-
Jan 22, 202521.0021.0021.0021.0021.00-
Jan 21, 202521.0021.0021.0021.0021.00-
Jan 20, 202521.2021.2021.2021.2021.20-
Jan 17, 202520.8020.8020.8020.8020.80-
Jan 16, 202520.8020.8020.8020.8020.80-
Jan 15, 202520.8020.8020.8020.8020.80-
Jan 14, 202520.6020.6020.6020.6020.60-
Jan 13, 202520.6020.6020.6020.6020.60-
Jan 10, 202520.4020.4020.4020.4020.40-
Jan 9, 202520.4020.4020.4020.4020.40-
Jan 8, 202520.4020.4020.4020.4020.40-
Jan 7, 202520.6020.6020.6020.6020.60-
Jan 6, 202520.6020.6020.6020.6020.60-
Jan 3, 202520.6020.6020.6020.6020.60-
Jan 2, 202520.6020.6020.6020.6020.60-
Dec 30, 202420.4020.4020.4020.4020.40-
Dec 27, 202421.0021.0021.0021.0021.00-
Dec 23, 202421.0021.0021.0021.0021.00-
Dec 20, 202421.0021.0021.0021.0021.00-
Dec 19, 202421.0021.0021.0021.0021.00-
Dec 18, 202421.2021.2021.2021.2021.20-
Dec 17, 202420.8020.8020.8020.8020.80-
Dec 16, 202421.0021.0021.0021.0021.00-
Dec 13, 202421.2021.2021.2021.2021.20-
Dec 12, 202421.8021.8021.8021.8021.80-
Dec 11, 202421.8021.8021.8021.8021.80-
Dec 10, 202421.8021.8021.8021.8021.80-
Dec 9, 202422.0022.0022.0022.0022.00-
Dec 6, 202421.8021.8021.8021.8021.80-
Dec 5, 202421.8021.8021.8021.8021.80-
Dec 4, 202421.6021.6021.6021.6021.60-
Dec 3, 202422.0022.0022.0022.0022.00-
Dec 2, 202421.4021.4021.4021.4021.40-
Nov 29, 202420.8020.8020.8020.8020.80-
Nov 28, 202420.8020.8020.8020.8020.80-
Nov 27, 202421.0021.0021.0021.0021.00-
Nov 26, 202421.2021.2021.2021.2021.20-
Nov 25, 202421.6021.6021.6021.6021.60-
Nov 22, 202421.8021.8021.8021.8021.80-
Nov 21, 202420.6020.6020.6020.6020.60-
Nov 20, 202420.4020.4020.4020.4020.40-
Nov 19, 202421.0021.0021.0021.0021.00-
Nov 18, 202421.0021.0021.0021.0021.00-
Nov 15, 202421.4021.4021.4021.4021.40-
Nov 14, 202421.4021.4021.4021.4021.40-
Nov 13, 202421.2021.2021.2021.2021.20-
Nov 12, 202421.6021.6021.6021.6021.60-
Nov 11, 202421.8021.8021.8021.8021.80-
Nov 8, 202421.8021.8021.8021.8021.80-
Nov 7, 202422.0022.0022.0022.0022.00-
Nov 6, 202421.6021.6021.6021.6021.60-
Nov 5, 202420.4020.4020.4020.4020.40-
Nov 4, 202420.2020.2020.2020.2020.20-
Nov 1, 202420.2020.2020.2020.2020.20-
Oct 31, 202420.6020.6020.6020.6020.60-
Oct 30, 202420.6020.6020.6020.6020.60-
Oct 29, 202420.6020.6020.6020.6020.60-
Oct 28, 202420.8020.8020.8020.8020.80-
Oct 25, 202420.8020.8020.8020.8020.80-
Oct 24, 202421.0021.0021.0021.0021.00-
Oct 23, 202421.0021.0021.0021.0021.00-
Oct 22, 202421.4021.6021.4021.6021.607
Oct 21, 202421.8021.8021.8021.8021.80-
Oct 18, 202422.2022.2022.2022.2022.20-
Oct 17, 202422.0022.0022.0022.0022.00-
Oct 16, 202422.4022.4022.4022.4022.40-
Oct 15, 202423.0023.0023.0023.0023.00-
Oct 14, 202422.8022.8022.8022.8022.80-
Oct 11, 202422.8022.8022.8022.8022.80-
Oct 10, 202422.8022.8022.8022.8022.80-
Oct 9, 202422.6022.6022.6022.6022.60-
Oct 8, 202422.4022.4022.4022.4022.40-
Oct 7, 202423.0023.0023.0023.0023.00-
Oct 4, 202422.4022.4022.4022.4022.40-
Oct 3, 202422.4022.4022.4022.4022.40-
Oct 2, 202422.4022.4022.4022.4022.40-
Oct 1, 202422.8022.8022.8022.8022.80-
Sep 30, 202422.8022.8022.8022.8022.80-
Sep 27, 2024 29.00 Dividend
Sep 27, 202423.8023.8023.8023.8023.80-
Sep 26, 202423.4023.4023.4023.40-5.60-
Sep 25, 202422.8022.8022.8022.80-5.46-
Sep 24, 202423.0023.0023.0023.00-5.50-
Sep 23, 202422.8022.8022.8022.80-5.46-
Sep 20, 202423.2023.2023.2023.20-5.55-
Sep 19, 202422.8022.8022.8022.80-5.46-
Sep 18, 202422.6022.6022.6022.60-5.41-
Sep 17, 202422.4022.4022.4022.40-5.36-
Sep 16, 202422.6022.6022.6022.60-5.41-
Sep 13, 202422.4022.4022.4022.40-5.36-
Sep 12, 202422.6022.6022.6022.60-5.41-
Sep 11, 202422.2022.2022.2022.20-5.31-
Sep 10, 202422.2022.2022.2022.20-5.31-
Sep 9, 202422.6022.6022.6022.60-5.41-
Sep 6, 202422.8022.8022.8022.80-5.46-
Sep 5, 202423.0023.0023.0023.00-5.50-
Sep 4, 202423.4023.4023.4023.40-5.60-
Sep 3, 202424.8024.8024.8024.80-5.94-
Sep 2, 202425.0025.0025.0025.00-5.98-
Aug 30, 202425.2025.2025.2025.20-6.03-
Aug 29, 202425.2025.2025.2025.20-6.03-
Aug 28, 202425.0025.0025.0025.00-5.98-
Aug 27, 202424.4024.4024.4024.40-5.84-
Aug 26, 202423.4023.4023.4023.40-5.60-
Aug 23, 202423.4023.4023.4023.40-5.60-
Aug 22, 202423.0023.0023.0023.00-5.50-
Aug 21, 202422.8022.8022.8022.80-5.46-
Aug 20, 202422.8022.8022.8022.80-5.46-
Aug 19, 202422.0022.0022.0022.00-5.26-
Aug 16, 202422.0022.0022.0022.00-5.26-
Aug 15, 202421.4021.4021.4021.40-5.12-
Aug 14, 202421.6021.6021.6021.60-5.17-
Aug 13, 202421.0021.0021.0021.00-5.03-
Aug 12, 202420.2020.2020.2020.20-4.83-
Aug 9, 202420.2020.2020.2020.20-4.83-
Aug 8, 202420.4020.4020.4020.40-4.88-
Aug 7, 202420.2020.2020.2020.20-4.8350
Aug 6, 202419.4019.4019.4019.40-4.64-
Aug 5, 202418.6018.6018.6018.60-4.45-
Aug 2, 202421.0021.0021.0021.00-5.03-
Aug 1, 202422.6022.6022.6022.60-5.41-
Jul 31, 202422.8022.8022.8022.80-5.46-
Jul 30, 202422.2022.2022.2022.20-5.31-
Jul 29, 202422.6022.6022.6022.60-5.41-
Jul 26, 202422.2022.2022.2022.20-5.31-
Jul 25, 202422.6022.6022.6022.60-5.41-
Jul 24, 202422.8022.8022.8022.80-5.46-
Jul 23, 202422.6022.6022.6022.60-5.41-
Jul 22, 202422.8022.8022.8022.80-5.46-
Jul 19, 202423.0023.0023.0023.00-5.50-
Jul 18, 202423.4023.4023.4023.40-5.60-
Jul 17, 202423.2023.2023.2023.20-5.55-
Jul 16, 202423.2023.2023.2023.20-5.55-
Jul 15, 202423.2023.2023.2023.20-5.55-
Jul 12, 202423.2023.2023.2023.20-5.55-
Jul 11, 202423.4023.4023.4023.40-5.60-
Jul 10, 202423.4023.4023.4023.40-5.60-
Jul 9, 202423.0023.0023.0023.00-5.50-
Jul 8, 202422.6022.6022.6022.60-5.41-
Jul 5, 202422.4022.4022.4022.40-5.36-
Jul 4, 202422.6022.6022.6022.60-5.41-
Jul 3, 202422.8022.8022.8022.80-5.46-
Jul 2, 202422.8022.8022.8022.80-5.46-
Jul 1, 202422.6022.6022.6022.60-5.41-
Jun 28, 202422.4022.4022.4022.40-5.36-
Jun 27, 202422.2022.2022.2022.20-5.31-
Jun 26, 202422.6022.6022.6022.60-5.41-
Jun 25, 202422.2022.2022.2022.20-5.31-
Jun 24, 202422.0022.0022.0022.00-5.26-
Jun 21, 202422.0022.0022.0022.00-5.26-
Jun 20, 202421.8021.8021.8021.80-5.22-
Jun 19, 202422.0022.0022.0022.00-5.26-
Jun 18, 202422.0022.0022.0022.00-5.26-
Jun 17, 202422.2022.2022.2022.20-5.31-
Jun 14, 202422.8022.8022.8022.80-5.46-
Jun 13, 202422.6022.6022.6022.60-5.41-
Jun 12, 202422.8022.8022.8022.80-5.46-
Jun 11, 202423.2023.2023.2023.20-5.556
Jun 10, 202423.2023.2023.2023.20-5.55-
Jun 7, 202423.0023.0023.0023.00-5.50-
Jun 6, 202423.2023.2023.2023.20-5.55-
Jun 5, 202423.6023.6023.6023.60-5.65-
Jun 4, 202423.4023.4023.4023.40-5.60-
Jun 3, 202423.8023.8023.8023.80-5.70-
May 31, 202423.6024.0023.6024.00-5.7424
May 30, 202423.4023.4023.4023.40-5.60-
May 29, 202423.6023.6023.6023.60-5.65-
May 28, 202423.6023.6023.6023.60-5.65-
May 27, 202423.8023.8023.8023.80-5.70-
May 24, 202423.8024.6023.8024.60-5.893
May 23, 202423.8023.8023.8023.80-5.70-
May 22, 202424.0024.0024.0024.00-5.74-
May 21, 202424.0024.0024.0024.00-5.74-
May 20, 202424.0024.0024.0024.00-5.74-
May 17, 202423.6023.6023.6023.60-5.65-
May 16, 202423.6023.6023.6023.60-5.65-
May 15, 202422.8022.8022.8022.80-5.46-
May 14, 202423.0023.0023.0023.00-5.50-
May 13, 202423.6023.6023.6023.60-5.65-
May 10, 202423.8023.8023.8023.80-5.70-
May 9, 202424.0024.0024.0024.00-5.74-
May 8, 202422.8022.8022.8022.80-5.46-
May 7, 202421.2021.2021.2021.20-5.07-
May 6, 202420.6020.6020.6020.60-4.93-
May 3, 202421.2021.2021.2021.20-5.07-
May 2, 202420.8020.8020.8020.80-4.98-
Apr 30, 202420.8020.8020.8020.80-4.98-
Apr 29, 202420.2020.2020.2020.20-4.83-
Apr 26, 202420.4020.4020.4020.40-4.88-
Apr 25, 202420.2020.8020.2020.80-4.9850
Apr 24, 202421.0021.0021.0021.00-5.03-
Apr 23, 202420.6020.6020.6020.60-4.93-
Apr 22, 202420.6020.6020.6020.60-4.93-
Apr 19, 202420.4020.4020.4020.40-4.88-
Apr 18, 202420.6020.6020.6020.60-4.93-
Apr 17, 202420.4020.4020.4020.40-4.88-
Apr 16, 202421.0021.0021.0021.00-5.03-
Apr 15, 202421.4021.4021.4021.40-5.12-
Apr 12, 202421.4021.4021.4021.40-5.12-
Apr 11, 202421.0021.0021.0021.00-5.03-
Apr 10, 202421.0021.0021.0021.00-5.03-
Apr 9, 202421.0021.0021.0021.00-5.03-
Apr 8, 202421.0021.0021.0021.00-5.03-
Apr 5, 202421.0021.0021.0021.00-5.03-
Apr 4, 202421.2021.2021.2021.20-5.07-
Apr 3, 202421.0021.0021.0021.00-5.03-
Apr 2, 202421.2021.2021.2021.20-5.07-
Mar 28, 2024 23.00 Dividend
Mar 28, 202421.0021.0021.0021.00-5.03-
Mar 27, 202421.2021.2021.2021.200.43-
Mar 26, 202421.2021.2021.2021.200.43-
Mar 25, 202421.2021.2021.2021.200.43-
Mar 22, 202421.4021.4021.4021.400.43-
Mar 21, 202421.2021.2021.2021.200.43-
Mar 20, 202421.2021.2021.2021.200.43-
Mar 19, 202421.4021.4021.4021.400.43-
Mar 18, 202420.8020.8020.8020.800.42-
Mar 15, 202420.2020.8020.2020.800.4225
Mar 14, 202420.2020.2020.2020.200.41-
Mar 13, 202420.2020.2020.2020.200.41-
Mar 12, 202420.4020.4020.4020.400.41-
Mar 11, 202420.6020.6020.6020.600.42-
Mar 8, 202421.2021.2021.2021.200.43-
Mar 7, 202421.4021.4021.4021.400.43-
Mar 6, 202421.2021.2021.2021.200.43-
Mar 5, 202420.2020.2020.2020.200.41-
Mar 4, 202420.2020.2020.2020.200.41250
Mar 1, 202419.8019.8019.8019.800.40-
Feb 29, 202419.3019.3019.3019.300.39-
Feb 28, 202419.1019.1019.1019.100.39-
Feb 27, 202419.0019.0019.0019.000.39-
Feb 26, 202418.8018.8018.8018.800.38-
Feb 23, 202418.5018.5018.5018.500.38-
Feb 22, 202418.5018.5018.5018.500.38-
Feb 21, 202418.5018.5018.5018.500.38-
Feb 20, 202418.5019.1018.5019.100.3942
Feb 19, 202418.7018.7018.7018.700.38-
Feb 16, 202419.0019.0019.0019.000.39-
Feb 15, 202419.2019.7019.2019.700.4042
Feb 14, 202419.1019.1019.1019.100.39-
Feb 13, 202419.5019.5019.5019.500.40-
Feb 12, 202418.5018.5018.5018.500.38-
Feb 9, 202418.5018.5018.5018.500.38-
Feb 8, 202417.9017.9017.9017.900.36-
Feb 7, 202418.1018.1018.1018.100.37-
Feb 6, 202418.2018.2018.2018.200.37-
Feb 5, 202418.3018.3018.3018.300.37-
Feb 2, 202418.0018.0018.0018.000.37-
Feb 1, 202417.9017.9017.9017.900.36-
Jan 31, 202418.1018.1018.1018.100.37-
Jan 30, 202418.5018.5018.5018.500.38-
Jan 29, 202418.1018.1018.1018.100.37-

Related Tickers

IMI1.F IMI plc
23.40
0.00%
 
YMK.F Azbil Corporation
7.15
-2.05%
 
EAR.BE Ebara Corp
16.12
-3.36%
 
AIAENG.BO AIA Engineering Limited
3,647.70
+0.52%
 
IMI1.BE IMI PLC
23.20
-1.69%
 
6465.T Hoshizaki Corporation
5,858.00
+1.77%
 
42W.DU Weir Group PLC
28.24
-1.26%
 
5333.T NGK Insulators, Ltd.
1,968.50
-0.78%
 
6103.T Okuma Corporation
3,500.00
+0.86%
 
6134.T Fuji Corporation
2,349.50
-0.74%