Frankfurt - Delayed Quote EUR

Azbil Corporation (YMK.F)

Compare
7.15
-0.15
(-2.05%)
At close: January 27 at 8:11:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20257.157.157.157.157.151,340
Jan 24, 20257.307.307.307.307.30-
Jan 23, 20257.257.257.257.257.25-
Jan 22, 20257.257.257.257.257.25-
Jan 21, 20257.257.257.257.257.25-
Jan 20, 20257.207.207.207.207.20-
Jan 17, 20257.157.157.157.157.15-
Jan 16, 20257.207.207.207.207.20-
Jan 15, 20257.057.057.057.057.05-
Jan 14, 20257.107.107.107.107.10-
Jan 13, 20257.357.357.357.357.35-
Jan 10, 20257.257.257.257.257.25-
Jan 9, 20257.307.307.307.307.30-
Jan 8, 20257.407.407.407.407.40-
Jan 7, 20257.407.407.407.407.40-
Jan 6, 20257.457.457.457.457.45-
Jan 3, 20257.507.507.507.507.50-
Jan 2, 20257.357.357.357.357.35-
Dec 30, 20247.357.357.357.357.35-
Dec 27, 20247.507.507.507.507.50-
Dec 23, 20247.657.657.657.657.65-
Dec 20, 20247.557.557.557.557.55-
Dec 19, 20247.457.457.457.457.45-
Dec 18, 20247.607.607.607.607.60-
Dec 17, 20247.557.557.557.557.55-
Dec 16, 20247.557.557.557.557.55-
Dec 13, 20247.657.657.657.657.65-
Dec 12, 20247.607.607.607.607.60-
Dec 11, 20247.507.507.507.507.50-
Dec 10, 20247.507.507.507.507.50-
Dec 9, 20247.557.557.557.557.55-
Dec 6, 20247.507.507.507.507.50-
Dec 5, 20247.607.607.607.607.60-
Dec 4, 20247.607.607.607.607.60-
Dec 3, 20247.757.757.707.707.701,340
Dec 2, 20247.607.607.607.607.60-
Nov 29, 20247.507.507.507.507.50-
Nov 28, 20247.507.507.507.507.5060
Nov 27, 20247.407.407.407.407.40-
Nov 26, 20247.507.507.507.507.50-
Nov 25, 20247.557.557.557.557.55-
Nov 22, 20247.507.507.507.507.50-
Nov 21, 20247.407.407.407.407.40-
Nov 20, 20247.307.307.307.307.30-
Nov 19, 20247.357.357.357.357.35-
Nov 18, 20247.507.507.507.507.50-
Nov 15, 20247.507.507.507.507.50-
Nov 14, 20247.507.507.507.507.50-
Nov 13, 20247.407.407.407.407.40-
Nov 12, 20247.757.757.757.757.75-
Nov 11, 20247.757.757.757.757.75-
Nov 8, 20247.407.407.407.407.40-
Nov 7, 20247.207.207.207.207.20-
Nov 6, 20247.207.207.207.207.20-
Nov 5, 20247.107.107.107.107.10-
Nov 4, 20247.107.107.107.107.10-
Nov 1, 20247.007.007.007.007.00-
Oct 31, 20247.107.107.107.107.10-
Oct 30, 20247.057.057.057.057.05-
Oct 29, 20247.057.057.057.057.05-
Oct 28, 20247.057.057.057.057.05-
Oct 25, 20247.007.007.007.007.00-
Oct 24, 20247.057.057.057.057.05-
Oct 23, 20247.057.057.057.057.05-
Oct 22, 20247.207.207.207.207.20-
Oct 21, 20247.407.407.407.407.40-
Oct 18, 20247.357.357.357.357.35-
Oct 17, 20247.507.507.507.507.50-
Oct 16, 20247.457.457.457.457.45-
Oct 15, 20247.357.607.357.607.6080
Oct 14, 20247.357.357.357.357.35-
Oct 11, 20247.357.357.357.357.35-
Oct 10, 20247.407.407.407.407.40-
Oct 9, 20247.457.457.457.457.45-
Oct 8, 20247.357.357.357.357.35-
Oct 7, 20247.407.407.407.407.40-
Oct 4, 20247.357.357.357.357.35-
Oct 3, 20247.157.157.157.157.15-
Oct 2, 20247.307.307.307.307.30-
Oct 1, 20247.207.207.207.207.20-
Sep 30, 20247.257.257.257.257.25-
Sep 27, 2024 44.00 Dividend
Sep 27, 20247.107.107.107.107.10-
Sep 27, 2024 4:1 Stock Splits
Sep 26, 20247.357.357.357.35-36.65-
Sep 25, 20247.157.157.157.15-35.65-
Sep 24, 20247.207.207.207.20-35.90-
Sep 23, 20247.207.207.207.20-35.90-
Sep 20, 20247.257.257.257.25-36.15-
Sep 19, 20247.257.257.257.25-36.15-
Sep 18, 20247.207.207.207.20-35.90-
Sep 17, 20247.257.257.257.25-36.15-
Sep 16, 20247.257.257.257.25-36.15-
Sep 13, 20247.207.207.207.20-35.90-
Sep 12, 20247.257.257.257.25-36.15-
Sep 11, 20247.207.207.207.20-35.90-
Sep 10, 20247.307.307.307.30-36.40-
Sep 9, 20247.357.357.357.35-36.65-
Sep 6, 20247.357.357.357.35-36.65-
Sep 5, 20247.357.357.357.35-36.65-
Sep 4, 20247.307.307.307.30-36.40-
Sep 3, 20247.407.407.407.40-36.90-
Sep 2, 20247.357.357.307.30-36.40-
Aug 30, 20247.357.357.357.35-36.65-
Aug 29, 20247.207.207.207.20-35.90-
Aug 28, 20247.157.157.157.15-35.65-
Aug 27, 20247.107.107.107.10-35.40-
Aug 26, 20247.107.107.107.10-35.40-
Aug 23, 20247.007.007.007.00-34.90-
Aug 22, 20246.756.756.756.75-33.66-
Aug 21, 20246.756.756.756.75-33.66-
Aug 20, 20246.756.756.756.75-33.66-
Aug 19, 20246.706.706.706.70-33.41-
Aug 16, 20246.706.706.706.70-33.41-
Aug 15, 20246.656.656.656.65-33.16-
Aug 14, 20246.706.706.706.70-33.41-
Aug 13, 20246.656.656.656.65-33.16-
Aug 12, 20246.406.406.406.40-31.91-
Aug 9, 20246.406.406.406.40-31.91-
Aug 8, 20246.406.406.406.40-31.91-
Aug 7, 20246.106.106.106.10-30.42-
Aug 6, 20246.056.056.056.05-30.17-
Aug 5, 20245.255.255.205.20-25.93864
Aug 2, 20246.056.056.056.05-30.17-
Aug 1, 20246.406.406.406.40-31.91-
Jul 31, 20246.506.506.506.50-32.41-
Jul 30, 20246.406.406.406.40-31.91-
Jul 29, 20246.456.456.456.45-32.16-
Jul 26, 20246.306.306.306.30-31.41400
Jul 25, 20246.356.356.356.35-31.66-
Jul 24, 20246.506.506.506.50-32.41-
Jul 23, 20246.506.506.506.50-32.41-
Jul 22, 20246.556.556.556.55-32.66-
Jul 19, 20246.506.506.506.50-32.41-
Jul 18, 20246.606.606.606.60-32.91-
Jul 17, 20246.556.556.556.55-32.66-
Jul 16, 20246.556.556.556.55-32.66-
Jul 15, 20246.606.606.606.60-32.91-
Jul 12, 20246.606.606.606.60-32.91-
Jul 11, 20246.406.406.406.40-31.91-
Jul 10, 20246.306.306.306.30-31.41-
Jul 9, 20246.406.406.406.40-31.91400
Jul 8, 20246.306.306.306.30-31.41-
Jul 5, 20246.356.356.356.35-31.66-
Jul 4, 20246.306.306.306.30-31.41-
Jul 3, 20246.206.206.206.20-30.92-
Jul 2, 20246.256.256.256.25-31.16-
Jul 1, 20246.306.306.306.30-31.41-
Jun 28, 20246.356.356.356.35-31.66-
Jun 27, 20246.456.456.456.45-32.16-
Jun 26, 20246.356.356.356.35-31.66-
Jun 25, 20246.306.306.306.30-31.41-
Jun 24, 20246.306.306.306.30-31.41-
Jun 21, 20246.256.256.256.25-31.16-
Jun 20, 20246.306.306.306.30-31.41-
Jun 19, 20246.256.256.256.25-31.16-
Jun 18, 20246.156.356.156.35-31.66160
Jun 17, 20246.056.056.056.05-30.17-
Jun 14, 20246.156.205.956.20-30.922,720
Jun 13, 20246.106.105.906.00-29.922,000
Jun 12, 20246.206.206.206.20-30.92-
Jun 11, 20246.256.256.256.25-31.16-
Jun 10, 20246.156.156.156.15-30.67-
Jun 7, 20245.956.155.956.15-30.67760
Jun 6, 20245.805.805.805.80-28.92-
Jun 5, 20245.855.855.855.85-29.17-
Jun 4, 20246.056.056.056.05-30.17-
Jun 3, 20245.955.955.955.95-29.67-
May 31, 20246.256.256.256.25-31.16-
May 30, 20246.256.256.256.25-31.16-
May 29, 20246.256.256.256.25-31.16-
May 28, 20246.306.306.306.30-31.41-
May 27, 20246.156.156.156.15-30.67-
May 24, 20246.156.156.156.15-30.67-
May 23, 20246.306.306.306.30-31.41-
May 22, 20246.306.306.306.30-31.41-
May 21, 20246.456.456.456.45-32.16-
May 20, 20246.406.406.406.40-31.91-
May 17, 20246.406.406.406.40-31.91-
May 16, 20246.406.406.406.40-31.91-
May 15, 20246.256.256.256.25-31.16-
May 14, 20246.356.356.356.35-31.66-
May 13, 20246.906.906.906.90-34.41-
May 10, 20246.756.756.756.75-33.66-
May 9, 20246.706.706.706.70-33.41-
May 8, 20246.556.556.556.55-32.66-
May 7, 20246.606.606.606.60-32.91-
May 6, 20246.556.556.556.55-32.66-
May 3, 20246.606.606.606.60-32.91-
May 2, 20246.506.506.506.50-32.41-
Apr 30, 20246.456.456.456.45-32.16-
Apr 29, 20246.256.256.256.25-31.16-
Apr 26, 20246.306.306.306.30-31.41-
Apr 25, 20246.256.256.256.25-31.16-
Apr 24, 20246.406.406.406.40-31.91-
Apr 23, 20246.306.306.306.30-31.41-
Apr 22, 20246.406.406.406.40-31.91-
Apr 19, 20246.206.206.206.20-30.92-
Apr 18, 20246.306.306.306.30-31.41-
Apr 17, 20246.306.306.306.30-31.41-
Apr 16, 20246.306.306.306.30-31.41-
Apr 15, 20246.356.356.356.35-31.66-
Apr 12, 20246.456.456.456.45-32.16-
Apr 11, 20246.506.506.506.50-32.41-
Apr 10, 20246.406.406.406.40-31.91-
Apr 9, 20246.306.306.306.30-31.41-
Apr 8, 20246.356.356.356.35-31.66-
Apr 5, 20246.406.406.406.40-31.91-
Apr 4, 20246.406.706.406.70-33.4160
Apr 3, 20246.156.156.156.15-30.67-
Apr 2, 20246.306.306.306.30-31.41-
Mar 28, 2024 39.50 Dividend
Mar 28, 20246.206.206.206.20-30.92-
Mar 27, 20246.256.256.256.25165.80-
Mar 26, 20246.156.156.156.15163.14-
Mar 25, 20246.206.206.206.20164.47-
Mar 22, 20246.356.356.356.35168.45-
Mar 21, 20246.356.356.356.35168.45-
Mar 20, 20246.406.406.406.40169.78-
Mar 19, 20246.456.456.456.45171.10-
Mar 18, 20246.456.456.456.45171.10-
Mar 15, 20246.306.306.306.30167.12-
Mar 14, 20246.306.306.306.30167.12-
Mar 13, 20246.256.256.256.25165.80-
Mar 12, 20246.206.206.206.20164.47-
Mar 11, 20246.206.206.206.20164.47-
Mar 8, 20246.356.356.356.35168.45-
Mar 7, 20246.406.406.406.40169.78-
Mar 6, 20246.356.356.356.35168.45-
Mar 5, 20246.306.306.306.30167.12-
Mar 4, 20246.356.356.356.35168.45-
Mar 1, 20246.606.606.606.60175.08-
Feb 29, 20246.606.606.606.60175.08-
Feb 28, 20246.706.706.706.70177.74-
Feb 27, 20246.756.756.756.75179.06-
Feb 26, 20246.756.756.756.75179.06360
Feb 23, 20246.806.806.806.80180.39-
Feb 22, 20246.806.806.806.80180.39-
Feb 21, 20246.706.706.706.70177.74-
Feb 20, 20246.856.856.856.85181.71-
Feb 19, 20246.856.856.856.85181.71-
Feb 16, 20247.057.057.057.05187.02-
Feb 15, 20247.057.057.057.05187.02-
Feb 14, 20247.307.307.307.30193.65-
Feb 13, 20247.407.407.407.40196.30-
Feb 12, 20247.007.007.007.00185.69-
Feb 9, 20247.007.007.007.00185.69-
Feb 8, 20247.357.357.357.35194.98-
Feb 7, 20247.057.057.057.05187.02-
Feb 6, 20247.057.057.057.05187.02-
Feb 5, 20247.357.357.357.35194.98-
Feb 2, 20247.407.407.407.40196.30-
Feb 1, 20247.407.407.407.40196.30-
Jan 31, 20247.307.307.307.30193.65-
Jan 30, 20247.357.357.357.35194.98-
Jan 29, 20247.357.357.357.35194.98-

Related Tickers

YKE.SG Yokogawa Electric Corp
20.60
-2.83%
 
IMI1.F IMI plc
23.40
0.00%
 
YKE.F Yokogawa Electric Corporation
20.80
-1.89%
 
42W.DU Weir Group PLC
28.24
-1.26%
 
6465.T Hoshizaki Corporation
5,858.00
+1.77%
 
IMI1.BE IMI PLC
23.20
-1.69%
 
AIAENG.BO AIA Engineering Limited
3,647.70
+0.52%
 
EAR.BE Ebara Corp
16.12
-3.36%
 
6103.T Okuma Corporation
3,500.00
+0.86%
 
6134.T Fuji Corporation
2,349.50
-0.74%