Sysmex Corp (0YX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 13 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 05 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 June 2024 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | 212 |
| 03 June 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 31 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 27 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 May 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 30 |
| 23 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 May 2024 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | 200 |
| 20 May 2024 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 20 |
| 17 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 14 May 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 12 |
| 13 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5 |
| 10 May 2024 | 16.10 | 16.40 | 15.00 | 16.40 | 16.40 | 69 |
| 09 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 May 2024 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 62 |
| 07 May 2024 | 16.30 | 16.40 | 15.80 | 15.80 | 15.80 | 310 |
| 06 May 2024 | 16.40 | 17.00 | 15.80 | 17.00 | 17.00 | 256 |
| 03 May 2024 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | 170 |
| 02 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 Apr 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 826 |
| 29 Apr 2024 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | 45 |
| 26 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 25 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 23 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 Apr 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 10 |
| 19 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 17 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 50 |
| 28 Mar 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 500 |
| 28 Mar 2024 | 14 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 3.00 | 18 |
| 26 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.93 | - |
| 25 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 22 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 21 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 20 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 19 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 18 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 15 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 13 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 12 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 11 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 29 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 28 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 26 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 23 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 22 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 21 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | 12 |
| 20 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 19 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 16 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 15 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 14 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 13 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 12 Feb 2024 | 15.80 | 16.27 | 15.80 | 16.27 | 2.87 | 120 |
| 09 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.79 | - |
| 08 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.79 | - |
| 07 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.79 | - |
| 06 Feb 2024 | 16.40 | 16.40 | 15.80 | 15.80 | 2.79 | 114 |
| 05 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.93 | - |
| 02 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 01 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 31 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 30 Jan 2024 | 16.83 | 16.83 | 16.67 | 16.67 | 2.94 | 300 |
| 29 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 26 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| *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.