Shanghai Fosun Pharmaceutical (Group) Co Ltd (08HH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:09PM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 1.6300 | 1.6300 | 1.6140 | 1.6140 | 1.6140 | 200 |
| 04 June 2024 | 1.6300 | 1.6460 | 1.6300 | 1.6460 | 1.6460 | - |
| 03 June 2024 | 1.5500 | 1.5540 | 1.5470 | 1.5480 | 1.5480 | - |
| 31 May 2024 | 1.4800 | 1.4810 | 1.4730 | 1.4810 | 1.4810 | - |
| 30 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 29 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 28 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 27 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 24 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 23 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 22 May 2024 | 1.5350 | 1.5520 | 1.5350 | 1.5480 | 1.5480 | - |
| 21 May 2024 | 1.5350 | 1.5440 | 1.5350 | 1.5430 | 1.5430 | - |
| 20 May 2024 | 1.5870 | 1.5910 | 1.5850 | 1.5850 | 1.5850 | - |
| 17 May 2024 | 1.5960 | 1.5960 | 1.5890 | 1.5890 | 1.5890 | - |
| 16 May 2024 | 1.5810 | 1.5910 | 1.5810 | 1.5900 | 1.5900 | - |
| 15 May 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 14 May 2024 | 1.5950 | 1.5950 | 1.5830 | 1.5860 | 1.5860 | - |
| 13 May 2024 | 1.5900 | 1.5960 | 1.5900 | 1.5900 | 1.5900 | - |
| 10 May 2024 | 1.5900 | 1.5900 | 1.5830 | 1.5850 | 1.5850 | - |
| 09 May 2024 | 1.5540 | 1.5570 | 1.5470 | 1.5500 | 1.5500 | - |
| 08 May 2024 | 1.5100 | 1.5190 | 1.5100 | 1.5190 | 1.5190 | - |
| 07 May 2024 | 1.5100 | 1.5210 | 1.5100 | 1.5210 | 1.5210 | - |
| 06 May 2024 | 1.5100 | 1.5180 | 1.5100 | 1.5180 | 1.5180 | - |
| 03 May 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | - |
| 02 May 2024 | 1.5000 | 1.5130 | 1.5000 | 1.5130 | 1.5130 | - |
| 30 Apr 2024 | 1.4750 | 1.4800 | 1.4740 | 1.4740 | 1.4740 | - |
| 29 Apr 2024 | 1.4750 | 1.4840 | 1.4750 | 1.4810 | 1.4810 | - |
| 26 Apr 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | - |
| 25 Apr 2024 | 1.4150 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | - |
| 24 Apr 2024 | 1.4090 | 1.4100 | 1.4050 | 1.4070 | 1.4070 | - |
| 23 Apr 2024 | 1.4200 | 1.4200 | 1.4170 | 1.4190 | 1.4190 | - |
| 22 Apr 2024 | 1.4100 | 1.4130 | 1.4100 | 1.4130 | 1.4130 | - |
| 19 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 18 Apr 2024 | 1.3800 | 1.3800 | 1.3790 | 1.3790 | 1.3790 | - |
| 17 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 16 Apr 2024 | 1.3750 | 1.3760 | 1.3750 | 1.3760 | 1.3760 | - |
| 15 Apr 2024 | 1.4100 | 1.4100 | 1.3980 | 1.3980 | 1.3980 | - |
| 12 Apr 2024 | 1.4410 | 1.4420 | 1.4080 | 1.4080 | 1.4080 | - |
| 11 Apr 2024 | 1.4400 | 1.4490 | 1.4400 | 1.4490 | 1.4490 | - |
| 10 Apr 2024 | 1.4450 | 1.4520 | 1.4450 | 1.4450 | 1.4450 | - |
| 09 Apr 2024 | 1.4450 | 1.4580 | 1.4450 | 1.4570 | 1.4570 | - |
| 08 Apr 2024 | 1.4200 | 1.4210 | 1.4190 | 1.4190 | 1.4190 | - |
| 05 Apr 2024 | 1.4200 | 1.4200 | 1.4160 | 1.4200 | 1.4200 | - |
| 04 Apr 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
| 03 Apr 2024 | 1.5100 | 1.5120 | 1.5090 | 1.5090 | 1.5090 | - |
| 02 Apr 2024 | 1.5300 | 1.5390 | 1.5300 | 1.5320 | 1.5320 | - |
| 28 Mar 2024 | 1.5100 | 1.5235 | 1.5100 | 1.5235 | 1.5235 | - |
| 27 Mar 2024 | 1.5100 | 1.5185 | 1.5100 | 1.5185 | 1.5185 | - |
| 26 Mar 2024 | 1.5465 | 1.5470 | 1.5430 | 1.5435 | 1.5435 | - |
| 25 Mar 2024 | 1.5850 | 1.5850 | 1.5620 | 1.5790 | 1.5790 | - |
| 22 Mar 2024 | 1.6200 | 1.6200 | 1.5995 | 1.5995 | 1.5995 | - |
| 21 Mar 2024 | 1.6600 | 1.6650 | 1.6525 | 1.6640 | 1.6640 | - |
| 20 Mar 2024 | 1.6505 | 1.6560 | 1.6505 | 1.6550 | 1.6550 | - |
| 19 Mar 2024 | 1.6600 | 1.6675 | 1.6570 | 1.6670 | 1.6670 | - |
| 18 Mar 2024 | 1.7050 | 1.7070 | 1.6830 | 1.7070 | 1.7070 | - |
| 15 Mar 2024 | 1.7000 | 1.7065 | 1.6945 | 1.6950 | 1.6950 | - |
| 14 Mar 2024 | 1.7300 | 1.7455 | 1.7300 | 1.7410 | 1.7410 | - |
| 13 Mar 2024 | 1.7500 | 1.7750 | 1.7500 | 1.7670 | 1.7670 | - |
| 12 Mar 2024 | 1.7435 | 1.7585 | 1.7435 | 1.7585 | 1.7585 | - |
| 11 Mar 2024 | 1.6950 | 1.7040 | 1.6515 | 1.6555 | 1.6555 | - |
| 08 Mar 2024 | 1.6475 | 1.6520 | 1.6475 | 1.6515 | 1.6515 | - |
| 07 Mar 2024 | 1.6450 | 1.6475 | 1.6450 | 1.6475 | 1.6475 | - |
| 06 Mar 2024 | 1.6600 | 1.6930 | 1.6550 | 1.6550 | 1.6550 | - |
| 05 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 04 Mar 2024 | 1.6900 | 1.7055 | 1.6900 | 1.7045 | 1.7045 | - |
| 01 Mar 2024 | 1.6850 | 1.6850 | 1.6320 | 1.6335 | 1.6335 | - |
| 29 Feb 2024 | 1.6550 | 1.6550 | 1.6520 | 1.6550 | 1.6550 | - |
| 28 Feb 2024 | 1.6545 | 1.6545 | 1.6300 | 1.6315 | 1.6315 | - |
| 27 Feb 2024 | 1.6850 | 1.6980 | 1.6750 | 1.6755 | 1.6755 | - |
| 26 Feb 2024 | 1.6950 | 1.6990 | 1.6450 | 1.6450 | 1.6450 | - |
| 23 Feb 2024 | 1.6800 | 1.6800 | 1.6265 | 1.6305 | 1.6305 | - |
| 22 Feb 2024 | 1.6800 | 1.6880 | 1.6595 | 1.6670 | 1.6670 | - |
| 21 Feb 2024 | 1.6800 | 1.6845 | 1.6800 | 1.6815 | 1.6815 | - |
| 20 Feb 2024 | 1.6350 | 1.6415 | 1.6275 | 1.6305 | 1.6305 | - |
| 19 Feb 2024 | 1.6000 | 1.6145 | 1.6000 | 1.6125 | 1.6125 | - |
| 16 Feb 2024 | 1.6000 | 1.6140 | 1.6000 | 1.6080 | 1.6080 | - |
| 15 Feb 2024 | 1.4950 | 1.5120 | 1.4950 | 1.5120 | 1.5120 | - |
| 14 Feb 2024 | 1.5220 | 1.5225 | 1.5195 | 1.5210 | 1.5210 | - |
| 13 Feb 2024 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | - |
| 12 Feb 2024 | 1.6165 | 1.6165 | 1.6150 | 1.6150 | 1.6150 | - |
| 09 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 07 Feb 2024 | 1.6200 | 1.6205 | 1.5845 | 1.5845 | 1.5845 | - |
| 06 Feb 2024 | 1.6600 | 1.6600 | 1.6075 | 1.6075 | 1.6075 | - |
| 05 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 02 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 01 Feb 2024 | 1.6100 | 1.6120 | 1.6100 | 1.6120 | 1.6120 | - |
| 31 Jan 2024 | 1.5855 | 1.5855 | 1.5400 | 1.5425 | 1.5425 | - |
| 30 Jan 2024 | 1.6600 | 1.6600 | 1.5800 | 1.6115 | 1.6115 | - |
| 29 Jan 2024 | 1.7100 | 1.7100 | 1.6730 | 1.6760 | 1.6760 | - |
| 26 Jan 2024 | 1.7000 | 1.7000 | 1.6805 | 1.6820 | 1.6820 | - |
| 25 Jan 2024 | 1.6985 | 1.7500 | 1.6985 | 1.7500 | 1.7500 | - |
| 24 Jan 2024 | 1.6800 | 1.6880 | 1.6800 | 1.6845 | 1.6845 | - |
| 23 Jan 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 22 Jan 2024 | 1.6450 | 1.6455 | 1.6450 | 1.6455 | 1.6455 | - |
| 19 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 18 Jan 2024 | 1.7325 | 1.7340 | 1.7125 | 1.7170 | 1.7170 | - |
| 17 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | - |
| 16 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 15 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.