GS Yuasa Corp (G9Y.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 17.62 | 17.66 | 17.62 | 17.66 | 17.66 | - |
| 29 Apr 2024 | 16.97 | 17.09 | 16.97 | 17.09 | 17.09 | - |
| 26 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 25 Apr 2024 | 17.35 | 17.35 | 17.27 | 17.27 | 17.27 | 314 |
| 24 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 22 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 19 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 18 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 17 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 16 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 15 Apr 2024 | 18.99 | 19.01 | 18.99 | 19.01 | 19.01 | - |
| 12 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 11 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 10 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 09 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 08 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 04 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 03 Apr 2024 | 18.51 | 18.51 | 18.37 | 18.37 | 18.37 | 200 |
| 02 Apr 2024 | 18.67 | 18.67 | 18.58 | 18.58 | 18.58 | - |
| 28 Mar 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -25.80 | - |
| 26 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -25.67 | - |
| 25 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -25.13 | - |
| 22 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -25.13 | - |
| 21 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -24.59 | - |
| 20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -24.32 | - |
| 19 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -24.46 | - |
| 18 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -24.46 | - |
| 15 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -23.65 | - |
| 14 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.11 | - |
| 13 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -23.25 | - |
| 12 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -23.65 | - |
| 11 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -23.78 | - |
| 08 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -23.92 | - |
| 07 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -24.32 | - |
| 06 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -24.46 | - |
| 05 Mar 2024 | 17.30 | 17.30 | 17.20 | 17.20 | -23.11 | - |
| 04 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -22.71 | - |
| 01 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -22.98 | - |
| 29 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.11 | - |
| 28 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -23.25 | - |
| 27 Feb 2024 | 17.30 | 17.40 | 17.30 | 17.40 | -23.38 | - |
| 26 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.11 | - |
| 23 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -22.17 | - |
| 22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -22.57 | - |
| 21 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -22.31 | - |
| 20 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -22.31 | - |
| 19 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -22.44 | - |
| 16 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -21.50 | - |
| 15 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -21.23 | - |
| 14 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -20.96 | - |
| 13 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -21.77 | - |
| 12 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -21.90 | - |
| 09 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -21.90 | 400 |
| 08 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -21.37 | - |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -21.50 | - |
| 06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -18.81 | 500 |
| 05 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -18.01 | - |
| 02 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -17.60 | - |
| 01 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.87 | - |
| 31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.87 | - |
| 30 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.87 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.47 | - |
| 26 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -17.20 | - |
| 25 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.33 | - |
| 24 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.07 | - |
| 23 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.33 | - |
| 22 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.33 | - |
| 19 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.07 | - |
| 18 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.07 | - |
| 17 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.07 | - |
| 16 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.33 | - |
| 15 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.47 | - |
| 12 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.47 | 5 |
| 11 Jan 2024 | 13.00 | 13.00 | 12.90 | 12.90 | -17.33 | - |
| 10 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.33 | - |
| 09 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -17.20 | - |
| 08 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -16.80 | - |
| 05 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -16.80 | - |
| 04 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.07 | - |
| 03 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.07 | - |
| 02 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -16.80 | - |
| 29 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -16.93 | - |
| 28 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -16.93 | - |
| 27 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.66 | - |
| 22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -16.80 | - |
| 21 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -16.80 | - |
| 20 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -16.80 | - |
| 19 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.66 | - |
| 18 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.66 | - |
| 15 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.66 | - |
| 14 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.66 | - |
| 13 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -16.93 | - |
| 12 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -17.20 | - |
| 11 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -17.20 | - |
| 08 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -17.47 | - |
| 07 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -17.47 | - |
| *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.