Daiichi Sankyo Co Ltd (D4S.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM 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 | 31.25 | 31.47 | 31.19 | 31.47 | 31.47 | - |
| 20 June 2024 | 31.84 | 31.91 | 31.46 | 31.46 | 31.46 | - |
| 19 June 2024 | 31.13 | 31.15 | 31.00 | 31.00 | 31.00 | - |
| 18 June 2024 | 31.05 | 31.29 | 31.00 | 31.09 | 31.09 | - |
| 17 June 2024 | 31.91 | 31.98 | 31.91 | 31.98 | 31.98 | - |
| 14 June 2024 | 31.91 | 31.97 | 31.91 | 31.97 | 31.97 | - |
| 13 June 2024 | 32.61 | 32.69 | 32.55 | 32.69 | 32.69 | - |
| 12 June 2024 | 32.97 | 33.16 | 32.97 | 33.16 | 33.16 | - |
| 11 June 2024 | 33.85 | 33.95 | 33.69 | 33.95 | 33.95 | - |
| 10 June 2024 | 33.87 | 34.23 | 33.75 | 34.23 | 34.23 | - |
| 07 June 2024 | 34.08 | 34.08 | 33.90 | 33.97 | 33.97 | - |
| 06 June 2024 | 32.90 | 33.91 | 32.90 | 33.91 | 33.91 | - |
| 05 June 2024 | 32.31 | 32.81 | 32.24 | 32.81 | 32.81 | - |
| 04 June 2024 | 31.53 | 31.73 | 31.53 | 31.54 | 31.54 | - |
| 03 June 2024 | 31.91 | 31.91 | 31.51 | 31.51 | 31.51 | - |
| 31 May 2024 | 32.53 | 32.53 | 31.96 | 32.04 | 32.04 | - |
| 30 May 2024 | 31.52 | 31.61 | 31.49 | 31.61 | 31.61 | - |
| 29 May 2024 | 31.57 | 31.74 | 31.56 | 31.60 | 31.60 | - |
| 28 May 2024 | 31.82 | 32.06 | 31.79 | 32.06 | 32.06 | - |
| 27 May 2024 | 32.78 | 32.93 | 32.72 | 32.89 | 32.89 | - |
| 24 May 2024 | 31.66 | 31.82 | 31.65 | 31.82 | 31.82 | - |
| 23 May 2024 | 31.36 | 31.45 | 31.03 | 31.45 | 31.45 | - |
| 22 May 2024 | 31.63 | 31.79 | 31.58 | 31.79 | 31.79 | - |
| 21 May 2024 | 32.03 | 32.11 | 32.01 | 32.01 | 32.01 | - |
| 20 May 2024 | 32.32 | 32.67 | 32.32 | 32.67 | 32.67 | - |
| 17 May 2024 | 32.42 | 32.47 | 32.37 | 32.37 | 32.37 | - |
| 16 May 2024 | 32.26 | 32.26 | 32.15 | 32.19 | 32.19 | - |
| 15 May 2024 | 32.07 | 32.15 | 31.94 | 32.08 | 32.08 | - |
| 14 May 2024 | 31.68 | 31.75 | 31.64 | 31.65 | 31.65 | - |
| 13 May 2024 | 31.91 | 32.03 | 31.81 | 31.86 | 31.86 | - |
| 10 May 2024 | 31.75 | 31.85 | 31.17 | 31.62 | 31.62 | - |
| 09 May 2024 | 30.91 | 30.96 | 30.91 | 30.96 | 30.96 | - |
| 08 May 2024 | 31.03 | 31.25 | 31.03 | 31.25 | 31.25 | - |
| 07 May 2024 | 32.11 | 32.11 | 31.55 | 31.57 | 31.57 | - |
| 06 May 2024 | 31.90 | 33.00 | 31.90 | 32.85 | 32.85 | - |
| 03 May 2024 | 32.77 | 33.03 | 32.65 | 33.03 | 33.03 | - |
| 02 May 2024 | 31.90 | 32.68 | 31.90 | 32.66 | 32.66 | - |
| 30 Apr 2024 | 31.30 | 31.50 | 30.87 | 30.87 | 30.87 | - |
| 29 Apr 2024 | 29.74 | 30.12 | 29.74 | 30.12 | 30.12 | - |
| 26 Apr 2024 | 29.29 | 29.59 | 29.29 | 29.57 | 29.57 | - |
| 25 Apr 2024 | 28.08 | 28.38 | 27.96 | 27.96 | 27.96 | - |
| 24 Apr 2024 | 28.09 | 28.11 | 27.93 | 27.93 | 27.93 | - |
| 23 Apr 2024 | 27.83 | 27.95 | 27.74 | 27.95 | 27.95 | - |
| 22 Apr 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - |
| 19 Apr 2024 | 27.96 | 28.24 | 27.96 | 28.14 | 28.14 | - |
| 18 Apr 2024 | 27.31 | 27.62 | 27.31 | 27.62 | 27.62 | - |
| 17 Apr 2024 | 26.92 | 26.92 | 26.51 | 26.51 | 26.51 | - |
| 16 Apr 2024 | 27.45 | 27.45 | 27.20 | 27.40 | 27.40 | - |
| 15 Apr 2024 | 27.50 | 27.52 | 27.23 | 27.23 | 27.23 | - |
| 12 Apr 2024 | 27.93 | 28.00 | 27.67 | 27.67 | 27.67 | - |
| 11 Apr 2024 | 27.20 | 27.61 | 27.20 | 27.33 | 27.33 | - |
| 10 Apr 2024 | 27.23 | 27.33 | 27.13 | 27.13 | 27.13 | - |
| 09 Apr 2024 | 27.92 | 28.07 | 27.92 | 27.92 | 27.92 | - |
| 08 Apr 2024 | 28.42 | 28.72 | 28.42 | 28.42 | 28.42 | - |
| 05 Apr 2024 | 28.18 | 28.37 | 28.12 | 28.37 | 28.37 | - |
| 04 Apr 2024 | 28.56 | 28.57 | 28.54 | 28.55 | 28.55 | - |
| 03 Apr 2024 | 28.35 | 28.59 | 28.35 | 28.59 | 28.59 | - |
| 02 Apr 2024 | 28.21 | 28.42 | 27.93 | 27.93 | 27.93 | - |
| 28 Mar 2024 | 28.97 | 29.18 | 28.97 | 29.11 | 29.11 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 29.86 | 30.39 | 29.86 | 29.97 | -0.03 | - |
| 26 Mar 2024 | 29.20 | 29.57 | 29.20 | 29.57 | -0.03 | - |
| 25 Mar 2024 | 29.05 | 29.48 | 29.05 | 29.42 | -0.03 | - |
| 22 Mar 2024 | 29.60 | 30.21 | 29.60 | 29.83 | -0.03 | - |
| 21 Mar 2024 | 29.39 | 29.96 | 29.39 | 29.96 | -0.03 | - |
| 20 Mar 2024 | 29.55 | 29.90 | 29.55 | 29.90 | -0.03 | - |
| 19 Mar 2024 | 29.41 | 29.64 | 29.38 | 29.64 | -0.03 | - |
| 18 Mar 2024 | 29.84 | 30.02 | 29.84 | 30.02 | -0.03 | - |
| 15 Mar 2024 | 29.47 | 29.81 | 29.47 | 29.81 | -0.03 | - |
| 14 Mar 2024 | 28.71 | 29.02 | 28.52 | 28.53 | -0.03 | - |
| 13 Mar 2024 | 28.33 | 28.55 | 27.92 | 28.42 | -0.03 | - |
| 12 Mar 2024 | 29.32 | 29.46 | 29.15 | 29.38 | -0.03 | - |
| 11 Mar 2024 | 29.67 | 29.72 | 29.41 | 29.46 | -0.03 | - |
| 08 Mar 2024 | 29.75 | 29.85 | 29.48 | 29.48 | -0.03 | - |
| 07 Mar 2024 | 29.87 | 29.87 | 29.61 | 29.61 | -0.03 | - |
| 06 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | -0.03 | - |
| 05 Mar 2024 | 29.95 | 30.03 | 29.91 | 29.91 | -0.03 | - |
| 04 Mar 2024 | 29.92 | 29.96 | 29.83 | 29.96 | -0.03 | - |
| 01 Mar 2024 | 30.61 | 30.79 | 30.50 | 30.56 | -0.03 | 90 |
| 29 Feb 2024 | 30.43 | 30.43 | 29.91 | 29.91 | -0.03 | - |
| 28 Feb 2024 | 30.64 | 30.76 | 30.63 | 30.76 | -0.03 | - |
| 27 Feb 2024 | 31.11 | 31.50 | 31.11 | 31.50 | -0.03 | - |
| 26 Feb 2024 | 31.03 | 31.26 | 31.03 | 31.26 | -0.03 | - |
| 23 Feb 2024 | 30.12 | 30.31 | 30.11 | 30.18 | -0.03 | - |
| 22 Feb 2024 | 30.08 | 30.36 | 30.08 | 30.36 | -0.03 | - |
| 21 Feb 2024 | 30.28 | 30.46 | 29.92 | 30.46 | -0.03 | - |
| 20 Feb 2024 | 30.94 | 30.94 | 30.45 | 30.61 | -0.03 | 150 |
| 19 Feb 2024 | 30.70 | 32.90 | 30.70 | 32.90 | -0.03 | 80 |
| 16 Feb 2024 | 29.95 | 30.20 | 29.53 | 30.20 | -0.03 | - |
| 15 Feb 2024 | 29.38 | 29.55 | 29.38 | 29.55 | -0.03 | - |
| 14 Feb 2024 | 29.33 | 29.52 | 29.33 | 29.42 | -0.03 | - |
| 13 Feb 2024 | 29.15 | 29.15 | 28.70 | 28.70 | -0.03 | - |
| 12 Feb 2024 | 28.71 | 28.81 | 28.54 | 28.54 | -0.03 | 41 |
| 09 Feb 2024 | 28.49 | 28.71 | 28.49 | 28.59 | -0.03 | - |
| 08 Feb 2024 | 28.94 | 28.98 | 28.85 | 28.90 | -0.03 | - |
| 07 Feb 2024 | 28.17 | 28.28 | 28.15 | 28.26 | -0.03 | - |
| 06 Feb 2024 | 27.87 | 27.90 | 27.79 | 27.79 | -0.03 | - |
| 05 Feb 2024 | 28.28 | 28.29 | 28.18 | 28.27 | -0.03 | - |
| 02 Feb 2024 | 27.88 | 27.89 | 27.82 | 27.89 | -0.03 | - |
| 01 Feb 2024 | 29.03 | 29.08 | 28.83 | 28.99 | -0.03 | - |
| *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.