Shin-Etsu Chemical Co Ltd (SEH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 13 June 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 12 June 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 11 June 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 10 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 07 June 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 06 June 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 05 June 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 04 June 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 03 June 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 31 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 30 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 29 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 28 May 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 27 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 24 May 2024 | 34.53 | 35.02 | 34.53 | 35.02 | 35.02 | 200 |
| 23 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 22 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 21 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 20 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 17 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 16 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 15 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 14 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 13 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 10 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 09 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 08 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 07 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 06 May 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 03 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 02 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 30 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 29 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 26 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 25 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 24 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 23 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 22 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 18 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 17 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 16 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 15 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 12 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 11 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 10 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 09 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 08 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 05 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 04 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 03 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 02 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 28 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| 26 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -9.09 | - |
| 25 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -9.09 | - |
| 22 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -9.09 | - |
| 21 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -9.04 | - |
| 20 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -8.82 | - |
| 19 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87 | - |
| 18 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87 | - |
| 15 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | -8.74 | - |
| 14 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -8.69 | - |
| 13 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| 12 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -8.69 | - |
| 11 Mar 2024 | 39.40 | 40.00 | 39.40 | 40.00 | -8.78 | 200 |
| 08 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -8.82 | - |
| 07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -8.69 | - |
| 06 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| 05 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -8.82 | - |
| 04 Mar 2024 | 40.60 | 40.80 | 40.60 | 40.80 | -8.96 | 400 |
| 01 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -8.82 | - |
| 29 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| 28 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -8.47 | - |
| 27 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -8.56 | - |
| 26 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -8.56 | - |
| 23 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -8.52 | - |
| 22 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -8.43 | - |
| 21 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -8.17 | - |
| 20 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -8.25 | - |
| 19 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| 16 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -8.39 | - |
| 15 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| 14 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | -8.03 | - |
| 13 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -8.17 | - |
| 12 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -8.08 | - |
| 09 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| 08 Feb 2024 | 36.60 | 37.20 | 36.60 | 37.20 | -8.17 | 40 |
| 07 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| 06 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -7.86 | - |
| 05 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | -8.03 | - |
| 02 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -8.08 | - |
| 01 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| 31 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| 30 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| 29 Jan 2024 | 35.00 | 35.60 | 35.00 | 35.60 | -7.81 | 45 |
| 26 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -7.60 | - |
| 25 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| *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.