Shin-Etsu Chemical Co Ltd (SEH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM 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 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 13 June 2024 | 36.01 | 37.05 | 35.95 | 36.10 | 36.10 | 25 |
| 12 June 2024 | 36.05 | 36.33 | 36.04 | 36.28 | 36.28 | - |
| 11 June 2024 | 36.07 | 36.07 | 35.87 | 35.87 | 35.87 | - |
| 10 June 2024 | 36.21 | 36.40 | 36.08 | 36.39 | 36.39 | - |
| 07 June 2024 | 35.57 | 35.64 | 35.47 | 35.64 | 35.64 | - |
| 06 June 2024 | 35.29 | 35.29 | 35.18 | 35.18 | 35.18 | - |
| 05 June 2024 | 34.60 | 34.82 | 34.14 | 34.82 | 34.82 | - |
| 04 June 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 03 June 2024 | 34.47 | 34.47 | 34.20 | 34.20 | 34.20 | - |
| 31 May 2024 | 34.03 | 34.03 | 33.73 | 33.73 | 33.73 | - |
| 30 May 2024 | 33.41 | 33.41 | 33.23 | 33.32 | 33.32 | - |
| 29 May 2024 | 34.03 | 34.03 | 33.85 | 33.85 | 33.85 | - |
| 28 May 2024 | 34.20 | 34.65 | 34.20 | 34.65 | 34.65 | - |
| 27 May 2024 | 34.90 | 34.90 | 34.43 | 34.52 | 34.52 | - |
| 24 May 2024 | 34.32 | 34.44 | 34.32 | 34.44 | 34.44 | - |
| 23 May 2024 | 34.63 | 34.63 | 34.32 | 34.32 | 34.32 | - |
| 22 May 2024 | 33.90 | 33.95 | 33.82 | 33.95 | 33.95 | - |
| 21 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 20 May 2024 | 35.47 | 35.63 | 35.47 | 35.63 | 35.63 | - |
| 17 May 2024 | 34.13 | 34.80 | 34.13 | 34.80 | 34.80 | - |
| 16 May 2024 | 35.05 | 35.05 | 34.49 | 34.49 | 34.49 | - |
| 15 May 2024 | 34.12 | 34.33 | 33.90 | 34.33 | 34.33 | - |
| 14 May 2024 | 33.85 | 33.93 | 33.81 | 33.81 | 33.81 | - |
| 13 May 2024 | 33.75 | 33.97 | 33.75 | 33.76 | 33.76 | - |
| 10 May 2024 | 34.11 | 34.11 | 33.87 | 33.87 | 33.87 | - |
| 09 May 2024 | 34.17 | 34.17 | 33.93 | 34.11 | 34.11 | - |
| 08 May 2024 | 34.20 | 34.20 | 34.04 | 34.06 | 34.06 | - |
| 07 May 2024 | 35.10 | 35.11 | 34.91 | 34.94 | 34.94 | - |
| 06 May 2024 | 35.96 | 36.41 | 35.96 | 36.41 | 36.41 | - |
| 03 May 2024 | 35.66 | 35.87 | 35.45 | 35.82 | 35.82 | - |
| 02 May 2024 | 35.44 | 35.56 | 35.44 | 35.55 | 35.55 | - |
| 30 Apr 2024 | 36.11 | 36.50 | 35.90 | 35.90 | 35.90 | - |
| 29 Apr 2024 | 34.89 | 35.32 | 34.65 | 34.81 | 34.81 | - |
| 26 Apr 2024 | 34.48 | 34.72 | 34.47 | 34.72 | 34.72 | - |
| 25 Apr 2024 | 37.08 | 37.08 | 34.79 | 34.79 | 34.79 | - |
| 24 Apr 2024 | 38.58 | 38.61 | 38.04 | 38.04 | 38.04 | - |
| 23 Apr 2024 | 36.84 | 37.43 | 36.84 | 37.28 | 37.28 | - |
| 22 Apr 2024 | 36.61 | 36.96 | 36.52 | 36.96 | 36.96 | - |
| 19 Apr 2024 | 36.85 | 37.00 | 36.27 | 37.00 | 37.00 | - |
| 18 Apr 2024 | 38.29 | 38.30 | 37.70 | 37.70 | 37.70 | - |
| 17 Apr 2024 | 38.10 | 38.32 | 38.10 | 38.12 | 38.12 | - |
| 16 Apr 2024 | 37.97 | 38.04 | 37.62 | 37.62 | 37.62 | - |
| 15 Apr 2024 | 39.34 | 39.35 | 38.96 | 38.96 | 38.96 | - |
| 12 Apr 2024 | 39.30 | 39.41 | 38.85 | 38.85 | 38.85 | - |
| 11 Apr 2024 | 39.18 | 39.32 | 39.04 | 39.32 | 39.32 | - |
| 10 Apr 2024 | 39.04 | 39.05 | 38.72 | 38.72 | 38.72 | - |
| 09 Apr 2024 | 38.49 | 38.49 | 38.22 | 38.31 | 38.31 | - |
| 08 Apr 2024 | 36.90 | 37.75 | 36.90 | 37.68 | 37.68 | - |
| 05 Apr 2024 | 37.12 | 37.37 | 37.06 | 37.37 | 37.37 | - |
| 04 Apr 2024 | 38.17 | 38.18 | 38.16 | 38.16 | 38.16 | - |
| 03 Apr 2024 | 37.76 | 38.06 | 37.76 | 38.06 | 38.06 | - |
| 02 Apr 2024 | 38.51 | 39.20 | 38.08 | 38.08 | 38.08 | - |
| 28 Mar 2024 | 39.80 | 40.40 | 39.80 | 40.00 | 40.00 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -9.20 | - |
| 26 Mar 2024 | 40.80 | 41.40 | 40.80 | 41.40 | -9.34 | - |
| 25 Mar 2024 | 40.60 | 41.00 | 40.40 | 40.60 | -9.15 | - |
| 22 Mar 2024 | 41.20 | 41.80 | 41.20 | 41.40 | -9.34 | - |
| 21 Mar 2024 | 41.00 | 41.20 | 41.00 | 41.20 | -9.29 | - |
| 20 Mar 2024 | 39.80 | 40.20 | 39.80 | 40.00 | -9.02 | - |
| 19 Mar 2024 | 40.20 | 40.20 | 39.80 | 39.80 | -8.97 | - |
| 18 Mar 2024 | 40.20 | 40.20 | 40.00 | 40.00 | -9.02 | - |
| 15 Mar 2024 | 39.40 | 40.60 | 39.40 | 39.40 | -8.88 | 22 |
| 14 Mar 2024 | 39.20 | 39.40 | 39.00 | 39.40 | -8.88 | - |
| 13 Mar 2024 | 39.60 | 39.60 | 39.40 | 39.60 | -8.93 | - |
| 12 Mar 2024 | 39.20 | 39.60 | 39.20 | 39.60 | -8.93 | - |
| 11 Mar 2024 | 39.00 | 39.00 | 38.80 | 38.80 | -8.75 | - |
| 08 Mar 2024 | 40.00 | 40.40 | 39.80 | 39.80 | -8.97 | - |
| 07 Mar 2024 | 39.20 | 39.40 | 39.20 | 39.40 | -8.88 | - |
| 06 Mar 2024 | 39.80 | 40.00 | 39.80 | 40.00 | -9.02 | - |
| 05 Mar 2024 | 39.80 | 39.80 | 39.60 | 39.60 | -8.93 | - |
| 04 Mar 2024 | 40.00 | 40.20 | 40.00 | 40.20 | -9.06 | - |
| 01 Mar 2024 | 40.00 | 40.00 | 39.80 | 39.80 | -8.97 | - |
| 29 Feb 2024 | 39.20 | 39.20 | 38.60 | 38.80 | -8.75 | - |
| 28 Feb 2024 | 38.40 | 38.40 | 38.20 | 38.40 | -8.66 | - |
| 27 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -8.75 | - |
| 26 Feb 2024 | 38.60 | 39.80 | 38.60 | 38.60 | -8.70 | 20 |
| 23 Feb 2024 | 38.60 | 39.20 | 38.60 | 39.00 | -8.79 | - |
| 22 Feb 2024 | 38.20 | 38.40 | 38.00 | 38.40 | -8.66 | - |
| 21 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -8.34 | - |
| 20 Feb 2024 | 37.40 | 37.40 | 37.00 | 37.00 | -8.34 | - |
| 19 Feb 2024 | 37.60 | 37.80 | 37.60 | 37.60 | -8.48 | - |
| 16 Feb 2024 | 37.80 | 38.20 | 37.60 | 37.80 | -8.52 | - |
| 15 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | -8.52 | - |
| 14 Feb 2024 | 36.20 | 36.60 | 36.20 | 36.40 | -8.21 | - |
| 13 Feb 2024 | 37.00 | 37.20 | 36.00 | 36.00 | -8.12 | 175 |
| 12 Feb 2024 | 36.40 | 36.60 | 36.40 | 36.60 | -8.25 | - |
| 09 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -8.16 | - |
| 08 Feb 2024 | 36.40 | 37.00 | 36.20 | 36.40 | -8.21 | - |
| 07 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -8.07 | - |
| 06 Feb 2024 | 35.60 | 35.80 | 35.60 | 35.80 | -8.07 | - |
| 05 Feb 2024 | 36.40 | 36.40 | 36.20 | 36.20 | -8.16 | - |
| 02 Feb 2024 | 36.60 | 36.80 | 36.60 | 36.80 | -8.30 | - |
| 01 Feb 2024 | 36.00 | 36.20 | 36.00 | 36.00 | -8.12 | - |
| 31 Jan 2024 | 36.20 | 36.20 | 36.00 | 36.00 | -8.12 | - |
| 30 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -8.07 | - |
| 29 Jan 2024 | 34.80 | 35.00 | 34.80 | 35.00 | -7.89 | - |
| 26 Jan 2024 | 33.80 | 34.80 | 33.80 | 34.80 | -7.85 | - |
| 25 Jan 2024 | 35.80 | 36.00 | 35.60 | 35.60 | -8.03 | - |
| *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.