Shin-Etsu Chemical Co., Ltd. (SEH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 200 |
| 08 May 2024 | 33.96 | 33.99 | 33.96 | 33.99 | 33.99 | 200 |
| 07 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 06 May 2024 | 35.63 | 36.65 | 35.63 | 36.65 | 36.65 | 180 |
| 03 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 02 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 30 Apr 2024 | 36.44 | 36.44 | 36.42 | 36.42 | 36.42 | - |
| 29 Apr 2024 | 34.61 | 35.62 | 34.61 | 35.62 | 35.62 | 100 |
| 26 Apr 2024 | 35.00 | 35.67 | 35.00 | 35.67 | 35.67 | 2,030 |
| 25 Apr 2024 | 37.19 | 37.19 | 35.99 | 35.99 | 35.99 | 185 |
| 24 Apr 2024 | 38.40 | 39.73 | 38.40 | 39.73 | 39.73 | 30 |
| 23 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 22 Apr 2024 | 36.47 | 36.61 | 36.47 | 36.61 | 36.61 | 39 |
| 19 Apr 2024 | 38.12 | 38.12 | 37.18 | 37.18 | 37.18 | 580 |
| 18 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 17 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 16 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 15 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 12 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 11 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 10 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 09 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 08 Apr 2024 | 37.16 | 38.21 | 37.12 | 38.20 | 38.20 | 670 |
| 05 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 04 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 60 |
| 03 Apr 2024 | 37.94 | 38.89 | 37.94 | 38.89 | 38.89 | 40 |
| 02 Apr 2024 | 40.10 | 40.10 | 38.44 | 38.44 | 38.44 | 320 |
| 28 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| 26 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -9.04 | - |
| 25 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -9.26 | 236 |
| 22 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -9.09 | - |
| 21 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| 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 | 39.60 | 39.60 | 39.60 | 39.60 | -8.69 | - |
| 14 Mar 2024 | 39.40 | 40.60 | 39.40 | 40.60 | -8.91 | 75 |
| 13 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | -8.74 | - |
| 12 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| 11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -8.60 | - |
| 08 Mar 2024 | 40.20 | 40.40 | 40.20 | 40.40 | -8.87 | 205 |
| 07 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| 06 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| 05 Mar 2024 | 39.80 | 41.20 | 39.80 | 41.20 | -9.04 | 40 |
| 04 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | -8.91 | 75 |
| 01 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| 29 Feb 2024 | 38.80 | 39.60 | 38.80 | 39.60 | -8.69 | 200 |
| 28 Feb 2024 | 38.40 | 39.60 | 38.40 | 39.60 | -8.69 | 65 |
| 27 Feb 2024 | 38.80 | 40.20 | 38.80 | 40.20 | -8.82 | 140 |
| 26 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -8.52 | 50 |
| 23 Feb 2024 | 38.20 | 39.60 | 38.20 | 39.60 | -8.69 | - |
| 22 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -8.39 | - |
| 21 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -8.17 | - |
| 20 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -8.34 | 195 |
| 19 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| 16 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| 15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -8.25 | - |
| 14 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| 13 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -8.08 | - |
| 12 Feb 2024 | 36.20 | 37.40 | 36.20 | 37.40 | -8.21 | 4 |
| 09 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| 08 Feb 2024 | 36.40 | 37.40 | 36.40 | 37.40 | -8.21 | 270 |
| 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 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| 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 | 36.60 | 36.20 | 36.60 | -8.03 | 2,000 |
| 29 Jan 2024 | 34.80 | 36.00 | 34.80 | 36.00 | -7.90 | 91 |
| 26 Jan 2024 | 33.80 | 34.20 | 33.00 | 34.20 | -7.51 | 2,000 |
| 25 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -7.90 | - |
| 24 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -7.90 | - |
| 23 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -7.90 | - |
| 22 Jan 2024 | 36.00 | 36.60 | 36.00 | 36.60 | -8.03 | 118 |
| 19 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -7.77 | - |
| 18 Jan 2024 | 34.80 | 36.00 | 34.80 | 36.00 | -7.90 | 382 |
| 17 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -7.68 | - |
| 16 Jan 2024 | 36.60 | 37.00 | 36.00 | 37.00 | -8.12 | 1,550 |
| 15 Jan 2024 | 36.60 | 38.00 | 36.60 | 38.00 | -8.34 | 123 |
| 12 Jan 2024 | 35.60 | 35.80 | 35.60 | 35.80 | -7.86 | - |
| 11 Jan 2024 | 34.60 | 35.80 | 34.60 | 35.80 | -7.86 | 100 |
| 10 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -7.60 | - |
| 09 Jan 2024 | 34.80 | 35.80 | 34.80 | 35.80 | -7.86 | 207 |
| 08 Jan 2024 | 35.20 | 36.40 | 35.20 | 36.40 | -7.99 | 315 |
| 05 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -7.60 | 25 |
| 04 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -7.90 | - |
| 03 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -8.21 | 180 |
| 02 Jan 2024 | 38.80 | 38.80 | 38.40 | 38.40 | -8.43 | 170 |
| 29 Dec 2023 | 37.40 | 38.40 | 37.40 | 38.40 | -8.43 | 65 |
| 28 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | -8.21 | - |
| 27 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| 22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -8.03 | - |
| 21 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | -7.77 | - |
| 20 Dec 2023 | 36.40 | 36.40 | 35.40 | 35.40 | -7.77 | 130 |
| 19 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -7.46 | 250 |
| 18 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | -7.64 | 5 |
| 15 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | -7.60 | - |
| *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.