Square Enix Holdings Co Ltd (EI4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 138 |
| 25 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 24 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 23 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 22 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 19 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 18 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 17 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 15 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 12 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 11 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 10 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 09 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 08 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 05 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 04 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 03 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 02 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 28 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 28 Mar 2024 | 87 Dividend | |||||
| 27 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | -50.74 | - |
| 26 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | -49.76 | - |
| 25 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | -51.19 | - |
| 22 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | -51.66 | - |
| 21 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -51.75 | - |
| 20 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -52.34 | - |
| 19 Mar 2024 | 37.90 | 38.32 | 37.90 | 38.32 | -53.62 | 138 |
| 18 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -53.79 | - |
| 15 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -52.62 | - |
| 14 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | -51.41 | - |
| 13 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | -51.72 | - |
| 12 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | -51.44 | - |
| 11 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | -51.89 | - |
| 08 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | -50.18 | - |
| 07 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -50.35 | - |
| 06 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | -50.77 | - |
| 05 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | -52.20 | - |
| 04 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -53.45 | - |
| 01 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | -54.52 | - |
| 29 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -54.07 | - |
| 28 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | -55.55 | - |
| 27 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | -55.47 | - |
| 26 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | -57.01 | - |
| 23 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | -57.07 | - |
| 22 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | -57.12 | - |
| 21 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | -57.90 | - |
| 20 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | -56.79 | - |
| 19 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -57.40 | - |
| 16 Feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | -57.82 | - |
| 15 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -57.40 | - |
| 14 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | -56.79 | - |
| 13 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | -55.89 | - |
| 12 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | -55.81 | - |
| 09 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | -55.86 | - |
| 08 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | -55.19 | - |
| 07 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | -54.41 | - |
| 06 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | -54.60 | - |
| 05 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | -51.30 | - |
| 02 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | -50.52 | - |
| 01 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | -50.01 | - |
| 31 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -50.38 | - |
| 30 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | -50.21 | - |
| 29 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -49.82 | - |
| 26 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | -50.80 | - |
| 25 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | -50.32 | - |
| 24 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | -49.90 | - |
| 23 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | -50.49 | - |
| 22 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | -49.59 | - |
| 19 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | -49.59 | - |
| 18 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | -49.62 | - |
| 17 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | -49.42 | - |
| 16 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | -50.21 | - |
| 15 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | -50.21 | - |
| 12 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | -50.21 | - |
| 11 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | -48.50 | - |
| 10 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.86 | - |
| 09 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | -47.52 | - |
| 08 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | -45.84 | - |
| 05 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | -45.59 | - |
| 04 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | -47.10 | - |
| 03 Jan 2024 | 32.16 | 32.16 | 32.16 | 32.16 | -45.00 | - |
| 02 Jan 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -44.95 | - |
| 29 Dec 2023 | 32.18 | 32.18 | 32.18 | 32.18 | -45.03 | - |
| 28 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | -45.14 | - |
| 27 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | -45.25 | 5 |
| 22 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | -42.12 | - |
| 21 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | -42.12 | - |
| 20 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | -42.12 | - |
| 19 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -42.54 | - |
| 18 Dec 2023 | 30.44 | 30.44 | 30.44 | 30.44 | -42.60 | - |
| 15 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | -43.13 | - |
| 14 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | -43.52 | - |
| 13 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | -43.27 | - |
| 12 Dec 2023 | 31.52 | 31.52 | 31.52 | 31.52 | -44.11 | - |
| 11 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | -44.36 | - |
| 08 Dec 2023 | 31.68 | 31.68 | 31.68 | 31.68 | -44.33 | - |
| 07 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | -44.81 | - |
| 06 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | -45.11 | - |
| 05 Dec 2023 | 31.94 | 31.94 | 31.94 | 31.94 | -44.69 | - |
| *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.