Daiichi Sankyo Co Ltd (D4S.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 8 |
| 30 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 29 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 26 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 25 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 24 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 23 Apr 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 8 |
| 22 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 19 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 18 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 17 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 16 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 15 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 12 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 11 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 10 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 03 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 02 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 28 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 29.84 | 29.86 | 29.84 | 29.86 | -0.14 | - |
| 26 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | -0.14 | - |
| 25 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14 | - |
| 22 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | -0.14 | - |
| 21 Mar 2024 | 29.31 | 30.22 | 29.31 | 30.22 | -0.14 | 35 |
| 20 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | -0.14 | - |
| 19 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | -0.14 | - |
| 18 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.14 | - |
| 15 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | -0.14 | - |
| 14 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -0.13 | - |
| 13 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -0.13 | - |
| 12 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | -0.14 | - |
| 11 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -0.14 | - |
| 08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -0.14 | - |
| 07 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.14 | - |
| 06 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | -0.14 | - |
| 05 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | -0.14 | - |
| 04 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | -0.14 | - |
| 01 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | -0.14 | - |
| 29 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | -0.14 | - |
| 28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -0.14 | - |
| 27 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | -0.15 | - |
| 26 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | -0.14 | - |
| 23 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | -0.14 | - |
| 22 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | -0.14 | - |
| 21 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -0.14 | - |
| 20 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | -0.14 | - |
| 19 Feb 2024 | 30.70 | 32.50 | 30.70 | 32.50 | -0.15 | 60 |
| 16 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | -0.14 | - |
| 15 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -0.14 | - |
| 14 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | -0.14 | - |
| 13 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | -0.14 | - |
| 12 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -0.13 | - |
| 09 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -0.13 | - |
| 08 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | -0.13 | - |
| 07 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | -0.13 | - |
| 06 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -0.13 | - |
| 05 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | -0.13 | - |
| 02 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -0.13 | - |
| 01 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | -0.14 | - |
| 31 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | -0.13 | - |
| 30 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | -0.13 | - |
| 29 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | -0.13 | - |
| 26 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -0.12 | - |
| 25 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | -0.12 | - |
| 24 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | -0.12 | - |
| 23 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | -0.13 | - |
| 22 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -0.13 | - |
| 19 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -0.12 | - |
| 18 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | -0.12 | - |
| 17 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -0.13 | - |
| 16 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | -0.13 | - |
| 15 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | -0.13 | - |
| 12 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | -0.13 | - |
| 11 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | -0.13 | - |
| 10 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -0.13 | - |
| 09 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -0.12 | - |
| 08 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | -0.12 | - |
| 05 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | -0.12 | - |
| 04 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12 | - |
| 03 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | -0.11 | - |
| 02 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | -0.11 | - |
| 29 Dec 2023 | 24.39 | 24.39 | 24.33 | 24.33 | -0.11 | - |
| 28 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | -0.11 | - |
| 27 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | -0.11 | - |
| 22 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | -0.11 | - |
| 21 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | -0.11 | - |
| 20 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | -0.11 | - |
| 19 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | -0.12 | - |
| 18 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | -0.12 | - |
| 15 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | -0.12 | - |
| 14 Dec 2023 | 25.91 | 25.91 | 25.91 | 25.91 | -0.12 | - |
| 13 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | -0.12 | - |
| 12 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | -0.12 | - |
| 11 Dec 2023 | 26.04 | 26.04 | 26.04 | 26.04 | -0.12 | - |
| 08 Dec 2023 | 25.29 | 25.29 | 25.29 | 25.29 | -0.12 | - |
| *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.