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

Hanover - Delayed Quote EUR

Yokogawa Electric Corp (YKE.HA)

19.30
+0.20
+(1.05%)
As of 8:00:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202519.3019.3019.3019.3019.30-
May 2, 202519.1019.1019.1019.1019.10-
Apr 30, 202518.7018.8018.7018.8018.80-
Apr 29, 202518.6018.7018.6018.7018.70-
Apr 28, 202518.5018.5018.5018.5018.50-
Apr 25, 202518.4018.4018.4018.4018.40-
Apr 24, 202518.0018.2018.0018.2018.20-
Apr 23, 202518.2018.3018.2018.3018.30-
Apr 22, 202517.7017.8017.7017.8017.80-
Apr 17, 202518.1018.2018.1018.2018.20-
Apr 16, 202518.0018.3018.0018.3018.30-
Apr 15, 202518.3018.6018.3018.6018.60-
Apr 14, 202517.1017.2017.1017.2017.20-
Apr 11, 202517.1017.1016.7016.7016.70-
Apr 10, 202518.2018.3018.2018.3018.30-
Apr 9, 202516.8016.8016.8016.8016.80-
Apr 8, 202516.9017.3016.9017.3017.30-
Apr 7, 202515.8016.1015.8016.1016.10-
Apr 4, 202517.0017.0016.5016.5016.50-
Apr 3, 202517.3017.3016.8016.8016.80-
Apr 2, 202517.8017.8017.7017.7017.70-
Apr 1, 202517.6017.7017.6017.7017.70-
Mar 31, 202517.7017.7017.7017.7017.70-
Mar 28, 2025 0.1775844 Dividend
Mar 28, 202518.3018.3018.0018.0018.00-
Mar 27, 202518.7018.7018.6018.60-10.40-
Mar 26, 202518.8018.8018.6018.60-10.40-
Mar 25, 202518.4018.6018.4018.60-10.40-
Mar 24, 202518.4018.5018.4018.50-10.34-
Mar 21, 202518.6018.6018.6018.60-10.40-
Mar 20, 202518.6018.6018.6018.60-10.40-
Mar 19, 202518.3018.4018.3018.40-10.29-
Mar 18, 202518.2018.2018.2018.20-10.18-
Mar 17, 202518.5018.6018.5018.60-10.40-
Mar 14, 202518.3018.5018.3018.50-10.34-
Mar 13, 202518.3018.3018.3018.30-10.23-
Mar 12, 202518.1018.3018.1018.30-10.23-
Mar 11, 202519.1019.1019.0019.00-10.62-
Mar 10, 202518.5018.5018.2018.20-10.18-
Mar 7, 202518.0018.0017.8017.80-9.95-
Mar 6, 202518.2018.2018.1018.10-10.12-
Mar 5, 202518.7018.7018.5018.50-10.34-
Mar 4, 202518.2018.2017.8017.80-9.95-
Mar 3, 202518.4018.4018.4018.40-10.29-
Feb 28, 202518.1018.1018.0018.00-10.06-
Feb 27, 202518.4018.4018.4018.40-10.29-
Feb 26, 202518.1018.1018.1018.10-10.12-
Feb 25, 202517.8017.9017.8017.90-10.01-
Feb 24, 202517.9018.1017.8018.10-10.12240
Feb 21, 202517.9017.9017.8017.80-9.95-
Feb 20, 202518.2018.2018.1018.10-10.12-
Feb 19, 202518.3018.4018.3018.40-10.29-
Feb 18, 202517.7017.7017.7017.70-9.90-
Feb 17, 202517.6017.7017.6017.70-9.90-
Feb 14, 202518.5018.5018.5018.50-10.34-
Feb 13, 202518.8018.9018.8018.90-10.57-
Feb 12, 202518.9018.9018.8018.80-10.51-
Feb 11, 202518.8018.8018.6018.60-10.40-
Feb 10, 202518.8018.8018.8018.80-10.51-
Feb 7, 202519.1019.1019.1019.10-10.68-
Feb 6, 202518.6018.7018.6018.70-10.46-
Feb 5, 202518.3018.3018.3018.30-10.23-
Feb 4, 202519.5019.5019.5019.50-10.90-
Feb 3, 202519.9019.9019.9019.90-11.13-
Jan 31, 202520.8021.0020.8021.00-11.74-
Jan 30, 202520.8020.8020.8020.80-11.63-
Jan 29, 202521.0021.0021.0021.00-11.74-
Jan 28, 202520.6020.6020.6020.60-11.52-
Jan 27, 202520.8020.8020.8020.80-11.63-
Jan 24, 202521.2021.2021.0021.00-11.74-
Jan 23, 202520.8020.8020.8020.80-11.63-
Jan 22, 202521.0021.0021.0021.00-11.74-
Jan 21, 202521.0021.0021.0021.00-11.74-
Jan 20, 202521.2021.2021.0021.00-11.74-
Jan 17, 202520.8020.8020.8020.80-11.63-
Jan 16, 202520.8020.8020.8020.80-11.63-
Jan 15, 202520.8021.0020.8021.00-11.74-
Jan 14, 202520.6020.6020.4020.40-11.41-
Jan 13, 202520.6020.6020.6020.60-11.52-
Jan 10, 202520.4020.4020.4020.40-11.41-
Jan 9, 202520.4020.4020.4020.40-11.41-
Jan 8, 202520.4020.4020.4020.40-11.41-
Jan 7, 202520.6020.6020.6020.60-11.52-
Jan 6, 202520.6020.6020.4020.40-11.41-
Jan 3, 202520.8020.8020.8020.80-11.63-
Jan 2, 202520.6020.8020.6020.80-11.63-
Dec 30, 202420.4020.4020.4020.40-11.41-
Dec 27, 202421.0021.0021.0021.00-11.74-
Dec 23, 202421.0021.0020.4020.40-11.41-
Dec 20, 202421.0021.0021.0021.00-11.74-
Dec 19, 202421.2021.2020.6020.60-11.52-
Dec 18, 202421.2021.2021.2021.20-11.85-
Dec 17, 202420.8020.8019.7019.70-11.02-
Dec 16, 202421.0021.0020.8020.80-11.63-
Dec 13, 202421.2021.2021.0021.00-11.74-
Dec 12, 202421.8021.8021.8021.80-12.19-
Dec 11, 202421.8021.8021.8021.80-12.19-
Dec 10, 202421.8021.8021.8021.80-12.19-
Dec 9, 202422.0022.0021.8021.80-12.19-
Dec 6, 202421.8021.8021.8021.80-12.19-
Dec 5, 202421.8021.8021.8021.80-12.19-
Dec 4, 202421.6021.6021.6021.60-12.08-
Dec 3, 202422.0022.0022.0022.00-12.30-
Dec 2, 202421.4021.6021.4021.60-12.08-
Nov 29, 202420.8020.8020.8020.80-11.63-
Nov 28, 202420.8020.8020.8020.80-11.63-
Nov 27, 202421.0021.0021.0021.00-11.74-
Nov 26, 202421.2021.2021.2021.20-11.85-
Nov 25, 202421.6021.6021.6021.60-12.08-
Nov 22, 202421.6021.8021.6021.80-12.19-
Nov 21, 202420.6020.8020.6020.80-11.63-
Nov 20, 202420.4020.6020.4020.60-11.52-
Nov 19, 202421.0021.0021.0021.00-11.74-
Nov 18, 202421.0021.0020.8020.80-11.63-
Nov 15, 202421.4021.6021.4021.60-12.08-
Nov 14, 202421.4021.4021.2021.20-11.85-
Nov 13, 202421.2021.2021.2021.20-11.85-
Nov 12, 202421.6021.6021.6021.60-12.08-
Nov 11, 202421.8021.8021.8021.80-12.19-
Nov 8, 202421.8022.0021.8022.00-12.30-
Nov 7, 202422.0022.0022.0022.00-12.30-
Nov 6, 202421.6021.6021.4021.40-11.97-
Nov 5, 202420.4020.4020.4020.40-11.41-
Nov 4, 202420.2020.2020.2020.20-11.29-
Nov 1, 202420.2020.2020.2020.20-11.29-
Oct 31, 202420.6020.6020.4020.40-11.41-
Oct 30, 202420.6020.6020.6020.60-11.52-
Oct 29, 202420.6020.6020.6020.60-11.52-
Oct 28, 202420.8020.8020.6020.60-11.52-
Oct 25, 202420.6020.6020.6020.60-11.52-
Oct 24, 202421.0021.0021.0021.00-11.74-
Oct 23, 202421.0021.0020.8020.80-11.63-
Oct 22, 202421.4021.4021.4021.40-11.97-
Oct 21, 202422.0022.0021.8021.80-12.19-
Oct 18, 202422.2022.2022.2022.20-12.41-
Oct 17, 202422.2022.2022.0022.00-12.30-
Oct 16, 202422.2022.4022.2022.40-12.52-
Oct 15, 202423.0023.0022.8022.80-12.75-
Oct 14, 202422.8022.8022.8022.80-12.75-
Oct 11, 202422.8022.8022.8022.80-12.75-
Oct 10, 202422.8023.0022.8023.00-12.86-
Oct 9, 202422.6022.6022.6022.60-12.64-
Oct 8, 202422.4022.4022.4022.40-12.52-
Oct 7, 202423.0023.0022.8022.80-12.75-
Oct 4, 202422.4022.4022.0022.00-12.30-
Oct 3, 202422.4022.4022.2022.20-12.41-
Oct 2, 202422.6022.6022.0022.00-12.30-
Oct 1, 202422.8023.0022.8023.00-12.86-
Sep 30, 202422.8022.8022.6022.60-12.64-
Sep 27, 2024 0.1775844 Dividend
Sep 27, 202423.0023.0022.2022.20-12.41-
Sep 26, 202423.2023.2023.2023.203.24-
Sep 25, 202422.8022.8022.6022.603.16-
Sep 24, 202423.2023.2023.0023.003.22-
Sep 23, 202422.8023.0022.8023.003.22-
Sep 20, 202423.0023.0022.8022.803.19-
Sep 19, 202423.0023.0022.6022.603.16-
Sep 18, 202422.4022.4022.4022.403.13-
Sep 17, 202422.2022.2022.2022.203.10-
Sep 16, 202422.6022.6022.4022.403.13-
Sep 13, 202422.4022.6022.4022.603.16-
Sep 12, 202422.6022.6022.6022.603.16-
Sep 11, 202422.2022.4022.2022.403.13-
Sep 10, 202422.2022.2022.2022.203.10-
Sep 9, 202422.8022.8022.8022.803.19-
Sep 6, 202422.6022.6022.6022.603.16-
Sep 5, 202423.0023.0023.0023.003.22-
Sep 4, 202423.6023.6023.6023.603.30-
Sep 3, 202424.8024.8024.4024.403.41-
Sep 2, 202424.8024.8024.8024.803.47-
Aug 30, 202425.2025.2025.0025.003.49-
Aug 29, 202425.2025.2025.2025.203.52-
Aug 28, 202425.0025.0025.0025.003.49-
Aug 27, 202424.4024.6024.4024.603.44-
Aug 26, 202423.4023.4023.4023.403.27-
Aug 23, 202423.4023.4023.4023.403.27-
Aug 22, 202423.0023.0023.0023.003.22-
Aug 21, 202422.8022.8022.8022.803.19-
Aug 20, 202422.8022.8022.8022.803.19-
Aug 19, 202422.0022.0022.0022.003.08-
Aug 16, 202422.0022.0022.0022.003.08-
Aug 15, 202421.4021.4021.4021.402.99-
Aug 14, 202421.4021.4021.4021.402.99-
Aug 13, 202421.2021.2021.2021.202.96-
Aug 12, 202420.2020.2020.2020.202.82-
Aug 9, 202420.2020.2020.2020.202.82-
Aug 8, 202420.4020.4020.4020.402.85-
Aug 7, 202420.6020.6020.6020.602.88-
Aug 6, 202419.7019.7019.7019.702.75-
Aug 5, 202418.9018.9018.9018.902.64-
Aug 2, 202421.2021.2021.2021.202.96-
Aug 1, 202422.6022.6022.6022.603.16-
Jul 31, 202422.8022.8022.8022.803.19-
Jul 30, 202422.2022.2022.2022.203.10-
Jul 29, 202422.6022.6022.6022.603.16-
Jul 26, 202422.4022.4022.4022.403.13-
Jul 25, 202422.6022.6022.6022.603.16-
Jul 24, 202422.8022.8022.8022.803.19-
Jul 23, 202422.6022.6022.6022.603.16-
Jul 22, 202422.8022.8022.8022.803.19-
Jul 19, 202423.0023.0023.0023.003.22-
Jul 18, 202423.4023.4023.4023.403.27-
Jul 17, 202423.2023.2023.2023.203.24-
Jul 16, 202423.2023.2023.2023.203.24-
Jul 15, 202423.2023.2023.2023.203.24-
Jul 12, 202423.2023.2023.2023.203.24-
Jul 11, 202423.4023.4023.4023.403.27-
Jul 10, 202423.4023.4023.4023.403.27-
Jul 9, 202423.2023.2023.2023.203.24-
Jul 8, 202422.4022.4022.4022.403.13-
Jul 5, 202422.4022.4022.4022.403.13-
Jul 4, 202422.6022.6022.6022.603.16-
Jul 3, 202422.8022.8022.8022.803.19-
Jul 2, 202422.8022.8022.8022.803.19-
Jul 1, 202422.6022.6022.6022.603.16-
Jun 28, 202422.4022.4022.4022.403.13-
Jun 27, 202422.2022.2022.2022.203.10-
Jun 26, 202422.6022.6022.6022.603.16-
Jun 25, 202422.2022.2022.2022.203.10-
Jun 24, 202422.0022.0022.0022.003.08-
Jun 21, 202421.8021.8021.8021.803.05-
Jun 20, 202421.8021.8021.8021.803.05-
Jun 19, 202422.0022.0022.0022.003.08-
Jun 18, 202422.0022.0022.0022.003.08-
Jun 17, 202422.2022.2022.2022.203.10-
Jun 14, 202423.0023.0023.0023.003.22-
Jun 13, 202422.8022.8022.8022.803.19-
Jun 12, 202423.0023.0023.0023.003.22-
Jun 11, 202423.4023.4023.4023.403.27-
Jun 10, 202423.2023.2023.2023.203.24-
Jun 7, 202423.0023.0023.0023.003.22-
Jun 6, 202423.2023.2023.2023.203.24-
Jun 5, 202423.6023.6023.6023.603.30-
Jun 4, 202423.4023.4023.4023.403.27-
Jun 3, 202423.8023.8023.8023.803.33-
May 31, 202423.6023.6023.6023.603.30-
May 30, 202423.4023.4023.4023.403.27-
May 29, 202423.6023.6023.6023.603.30-
May 28, 202423.6023.6023.6023.603.30-
May 27, 202423.8023.8023.8023.803.33-
May 24, 202423.8023.8023.8023.803.33-
May 23, 202424.0024.0024.0024.003.35-
May 22, 202424.0024.0024.0024.003.35-
May 21, 202424.0024.0024.0024.003.35-
May 20, 202424.0024.0024.0024.003.35-
May 17, 202423.4023.4023.4023.403.27-
May 16, 202423.6023.6023.6023.603.30-
May 15, 202422.8022.8022.8022.803.19-
May 14, 202422.8022.8022.8022.803.19-
May 13, 202423.6023.6023.6023.603.30-
May 10, 202424.0024.0024.0024.003.35-
May 9, 202424.0024.0024.0024.003.35-
May 8, 202422.8022.8022.8022.803.19-
May 7, 202421.2021.2021.2021.202.96-
May 6, 202420.6020.6020.6020.602.88-