Suntory Beverage & Food Limited (7SN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:21AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 33.38 | 33.52 | 33.38 | 33.52 | 33.52 | 200 |
| 25 June 2024 | 33.26 | 33.44 | 33.26 | 33.44 | 33.44 | - |
| 24 June 2024 | 32.88 | 32.88 | 32.80 | 32.80 | 32.80 | - |
| 21 June 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 20 June 2024 | 32.70 | 32.74 | 32.70 | 32.74 | 32.74 | - |
| 19 June 2024 | 33.04 | 33.04 | 32.82 | 32.82 | 32.82 | - |
| 18 June 2024 | 32.82 | 33.00 | 32.82 | 33.00 | 33.00 | - |
| 17 June 2024 | 32.98 | 33.08 | 32.98 | 33.08 | 33.08 | - |
| 14 June 2024 | 32.74 | 32.74 | 32.68 | 32.68 | 32.68 | - |
| 13 June 2024 | 32.56 | 32.56 | 32.44 | 32.44 | 32.44 | - |
| 12 June 2024 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | - |
| 11 June 2024 | 32.42 | 32.42 | 32.22 | 32.22 | 32.22 | - |
| 10 June 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 07 June 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 06 June 2024 | 32.52 | 32.58 | 32.44 | 32.44 | 32.44 | 42 |
| 05 June 2024 | 32.40 | 33.98 | 32.40 | 32.54 | 32.54 | 9 |
| 04 June 2024 | 32.46 | 32.46 | 32.42 | 32.42 | 32.42 | - |
| 03 June 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 31 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 30 May 2024 | 32.90 | 33.02 | 32.90 | 33.02 | 33.02 | - |
| 29 May 2024 | 32.50 | 33.60 | 32.38 | 32.38 | 32.38 | 2 |
| 28 May 2024 | 32.48 | 32.50 | 32.48 | 32.50 | 32.50 | - |
| 27 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 24 May 2024 | 32.58 | 32.68 | 32.58 | 32.68 | 32.68 | - |
| 23 May 2024 | 32.10 | 32.10 | 31.66 | 31.66 | 31.66 | - |
| 22 May 2024 | 32.26 | 32.28 | 32.26 | 32.28 | 32.28 | - |
| 21 May 2024 | 32.50 | 32.50 | 32.42 | 32.42 | 32.42 | - |
| 20 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 17 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 16 May 2024 | 32.70 | 32.70 | 32.66 | 32.66 | 32.66 | - |
| 15 May 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 14 May 2024 | 32.78 | 32.94 | 32.78 | 32.94 | 32.94 | - |
| 13 May 2024 | 30.76 | 31.70 | 30.76 | 31.70 | 31.70 | 300 |
| 10 May 2024 | 30.40 | 30.40 | 30.04 | 30.04 | 30.04 | - |
| 09 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 08 May 2024 | 30.40 | 31.62 | 30.40 | 30.46 | 30.46 | 33 |
| 07 May 2024 | 30.56 | 30.56 | 30.40 | 30.40 | 30.40 | - |
| 06 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 10 |
| 03 May 2024 | 29.72 | 30.08 | 29.72 | 30.08 | 30.08 | - |
| 02 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 30 Apr 2024 | 29.84 | 29.84 | 29.56 | 29.56 | 29.56 | - |
| 29 Apr 2024 | 29.92 | 29.92 | 29.80 | 29.80 | 29.80 | - |
| 26 Apr 2024 | 28.76 | 29.24 | 28.76 | 29.24 | 29.24 | - |
| 25 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 24 Apr 2024 | 30.10 | 30.10 | 29.84 | 29.84 | 29.84 | - |
| 23 Apr 2024 | 30.58 | 30.84 | 30.58 | 30.84 | 30.84 | - |
| 22 Apr 2024 | 30.16 | 30.44 | 30.16 | 30.44 | 30.44 | - |
| 19 Apr 2024 | 29.78 | 29.78 | 29.58 | 29.58 | 29.58 | - |
| 18 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 17 Apr 2024 | 29.66 | 29.66 | 29.50 | 29.50 | 29.50 | - |
| 16 Apr 2024 | 29.96 | 29.98 | 29.96 | 29.98 | 29.98 | - |
| 15 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 12 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 11 Apr 2024 | 30.50 | 30.72 | 30.50 | 30.72 | 30.72 | - |
| 10 Apr 2024 | 30.18 | 30.18 | 29.98 | 29.98 | 29.98 | - |
| 09 Apr 2024 | 30.42 | 30.46 | 30.42 | 30.46 | 30.46 | - |
| 08 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 05 Apr 2024 | 30.90 | 31.04 | 30.86 | 31.04 | 31.04 | 20 |
| 04 Apr 2024 | 30.68 | 30.68 | 30.32 | 30.32 | 30.32 | - |
| 03 Apr 2024 | 30.94 | 31.10 | 30.94 | 31.10 | 31.10 | - |
| 02 Apr 2024 | 30.56 | 30.56 | 30.30 | 30.30 | 30.30 | - |
| 28 Mar 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - |
| 27 Mar 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | - |
| 26 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 25 Mar 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - |
| 22 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 20 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 19 Mar 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
| 18 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 15 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 14 Mar 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - |
| 13 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Mar 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - |
| 11 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 08 Mar 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| 07 Mar 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - |
| 06 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 Mar 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - |
| 29 Feb 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - |
| 28 Feb 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| 27 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 26 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 Feb 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | - |
| 22 Feb 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | - |
| 21 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 20 Feb 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| 19 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 16 Feb 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| 15 Feb 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | - |
| 14 Feb 2024 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | - |
| 13 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | - |
| 12 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 09 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 08 Feb 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| 07 Feb 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| 06 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| *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.