Daiichi Sankyo Co Ltd (D4S.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 20 June 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 19 June 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 18 June 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 17 June 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 14 June 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 13 June 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 12 June 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 11 June 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 10 June 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 07 June 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 06 June 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 05 June 2024 | 32.59 | 33.00 | 32.59 | 33.00 | 33.00 | 100 |
| 04 June 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 03 June 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 31 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 30 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 29 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 28 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 27 May 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 24 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 23 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 22 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 21 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 20 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 17 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 16 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 15 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 14 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 13 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 10 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 09 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 08 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 07 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 06 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 03 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 02 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 30 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 29 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 26 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 25 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 24 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 23 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 22 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
| 19 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 18 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 17 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 16 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 15 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 12 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 11 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 10 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 09 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 08 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 05 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 04 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 03 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 02 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 28 Mar 2024 | 29.05 | 29.66 | 29.05 | 29.66 | 29.66 | 100 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | -0.05 | - |
| 26 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.05 | - |
| 25 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | -0.05 | - |
| 22 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | -0.05 | - |
| 21 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | -0.05 | - |
| 20 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -0.05 | - |
| 19 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -0.05 | - |
| 18 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | -0.05 | 30 |
| 15 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | -0.05 | - |
| 14 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -0.05 | - |
| 13 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | -0.05 | - |
| 12 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.05 | - |
| 11 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | -0.05 | - |
| 08 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -0.05 | - |
| 07 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.05 | - |
| 06 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | -0.05 | - |
| 05 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | -0.05 | - |
| 04 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | -0.05 | - |
| 01 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -0.05 | - |
| 29 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -0.05 | - |
| 28 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | -0.05 | - |
| 27 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -0.05 | - |
| 26 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | -0.05 | - |
| 23 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | -0.05 | - |
| 22 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -0.05 | - |
| 21 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | -0.05 | - |
| 20 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | -0.05 | 20 |
| 19 Feb 2024 | 30.18 | 31.63 | 30.18 | 31.63 | -0.05 | 800 |
| 16 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | -0.05 | - |
| 15 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | -0.05 | - |
| 14 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -0.05 | - |
| 13 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -0.05 | - |
| 12 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | -0.05 | - |
| 09 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | -0.05 | - |
| 08 Feb 2024 | 29.03 | 29.03 | 28.94 | 28.94 | -0.05 | 150 |
| 07 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | -0.05 | - |
| 06 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -0.05 | - |
| 05 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | -0.05 | - |
| 02 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -0.05 | - |
| 01 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | -0.05 | - |
| *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.