Daiichi Sankyo Co Ltd (D4S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:08AM 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 | 31.49 | 31.62 | 31.49 | 31.62 | 31.62 | 225 |
| 20 June 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 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 | 32.01 | 32.44 | 32.01 | 32.44 | 32.44 | 150 |
| 14 June 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 13 June 2024 | 32.71 | 32.78 | 32.71 | 32.78 | 32.78 | - |
| 12 June 2024 | 33.06 | 33.28 | 33.06 | 33.28 | 33.28 | 30 |
| 11 June 2024 | 33.78 | 34.07 | 33.78 | 34.07 | 34.07 | 50 |
| 10 June 2024 | 33.97 | 34.38 | 33.97 | 34.38 | 34.38 | 30 |
| 07 June 2024 | 34.18 | 34.18 | 34.09 | 34.09 | 34.09 | 128 |
| 06 June 2024 | 33.53 | 33.76 | 33.53 | 33.76 | 33.76 | 24 |
| 05 June 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 04 June 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 03 June 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 31 May 2024 | 32.61 | 33.24 | 32.61 | 33.22 | 33.22 | 260 |
| 30 May 2024 | 31.60 | 32.82 | 31.60 | 32.82 | 32.82 | 2,000 |
| 29 May 2024 | 31.66 | 32.37 | 31.66 | 32.37 | 32.37 | 420 |
| 28 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 27 May 2024 | 32.88 | 33.40 | 32.88 | 33.38 | 33.38 | 1,100 |
| 24 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 23 May 2024 | 31.46 | 31.46 | 31.35 | 31.35 | 31.35 | - |
| 22 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 21 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 20 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 17 May 2024 | 32.51 | 32.99 | 32.51 | 32.99 | 32.99 | 1,000 |
| 16 May 2024 | 32.35 | 32.85 | 32.35 | 32.85 | 32.85 | 35 |
| 15 May 2024 | 32.18 | 32.18 | 31.80 | 31.80 | 31.80 | 175 |
| 14 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 13 May 2024 | 31.47 | 31.47 | 31.41 | 31.41 | 31.41 | 56 |
| 10 May 2024 | 31.84 | 32.38 | 31.84 | 32.38 | 32.38 | 46 |
| 09 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 08 May 2024 | 31.12 | 31.32 | 31.12 | 31.32 | 31.32 | 471 |
| 07 May 2024 | 31.50 | 32.18 | 31.50 | 32.18 | 32.18 | 150 |
| 06 May 2024 | 32.63 | 33.76 | 32.63 | 33.76 | 33.76 | 250 |
| 03 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 30 Apr 2024 | 31.63 | 31.63 | 31.23 | 31.23 | 31.23 | 400 |
| 29 Apr 2024 | 29.23 | 30.60 | 29.23 | 30.60 | 30.60 | 559 |
| 26 Apr 2024 | 29.63 | 29.94 | 29.42 | 29.94 | 29.94 | 500 |
| 25 Apr 2024 | 28.30 | 28.92 | 28.30 | 28.92 | 28.92 | 340 |
| 24 Apr 2024 | 28.20 | 28.20 | 28.08 | 28.08 | 28.08 | 81 |
| 23 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 22 Apr 2024 | 27.86 | 28.02 | 27.86 | 28.02 | 28.02 | 96 |
| 19 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 18 Apr 2024 | 27.37 | 27.81 | 27.37 | 27.81 | 27.81 | 180 |
| 17 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 16 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 15 Apr 2024 | 27.63 | 28.10 | 27.63 | 28.10 | 28.10 | 480 |
| 12 Apr 2024 | 28.01 | 28.74 | 28.01 | 28.06 | 28.06 | 829 |
| 11 Apr 2024 | 27.29 | 27.29 | 27.06 | 27.06 | 27.06 | 115 |
| 10 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 09 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 08 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 05 Apr 2024 | 28.29 | 28.78 | 28.29 | 28.78 | 28.78 | 301 |
| 04 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 03 Apr 2024 | 28.45 | 28.95 | 28.45 | 28.95 | 28.95 | 30 |
| 02 Apr 2024 | 28.27 | 28.34 | 28.27 | 28.30 | 28.30 | 100 |
| 28 Mar 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 29.16 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.07 | - |
| 26 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | -0.07 | - |
| 25 Mar 2024 | 29.15 | 29.15 | 28.92 | 28.92 | -0.07 | 40 |
| 22 Mar 2024 | 29.70 | 29.85 | 29.70 | 29.85 | -0.07 | - |
| 21 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | -0.07 | - |
| 20 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | -0.07 | - |
| 19 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | -0.07 | - |
| 18 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.07 | - |
| 15 Mar 2024 | 29.57 | 30.15 | 29.57 | 30.15 | -0.07 | 100 |
| 14 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07 | - |
| 13 Mar 2024 | 28.43 | 29.08 | 28.43 | 29.08 | -0.07 | 38 |
| 12 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.07 | - |
| 11 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | -0.07 | - |
| 08 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07 | - |
| 07 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -0.07 | - |
| 06 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07 | - |
| 05 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -0.07 | - |
| 04 Mar 2024 | 30.02 | 30.02 | 29.93 | 29.93 | -0.07 | 163 |
| 01 Mar 2024 | 30.26 | 31.19 | 30.26 | 31.19 | -0.07 | 903 |
| 29 Feb 2024 | 30.53 | 30.53 | 30.49 | 30.49 | -0.07 | 154 |
| 28 Feb 2024 | 31.20 | 31.29 | 31.12 | 31.29 | -0.07 | 594 |
| 27 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -0.07 | - |
| 26 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | -0.07 | - |
| 23 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | -0.07 | - |
| 22 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -0.07 | - |
| 21 Feb 2024 | 30.40 | 30.71 | 30.40 | 30.71 | -0.07 | 85 |
| 20 Feb 2024 | 30.93 | 30.93 | 30.90 | 30.90 | -0.07 | 1,922 |
| 19 Feb 2024 | 29.67 | 33.00 | 29.67 | 33.00 | -0.08 | 2,993 |
| 16 Feb 2024 | 30.05 | 31.24 | 30.05 | 31.24 | -0.07 | 428 |
| 15 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | -0.07 | - |
| 14 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | -0.07 | - |
| 13 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | -0.07 | - |
| 12 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -0.07 | - |
| 09 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | -0.07 | - |
| 08 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | -0.07 | - |
| 07 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -0.07 | - |
| 06 Feb 2024 | 27.96 | 28.43 | 27.96 | 28.43 | -0.07 | 14 |
| 05 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | -0.07 | - |
| 02 Feb 2024 | 27.98 | 28.63 | 27.69 | 28.63 | -0.07 | 869 |
| 01 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | -0.07 | - |
| *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.