Shimano Inc. (SHM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 13 |
| 30 Apr 2024 | 151.40 | 153.70 | 151.40 | 153.70 | 153.70 | 13 |
| 29 Apr 2024 | 148.80 | 150.50 | 148.80 | 150.00 | 150.00 | 112 |
| 26 Apr 2024 | 149.50 | 149.90 | 149.20 | 149.20 | 149.20 | 200 |
| 25 Apr 2024 | 151.10 | 151.10 | 149.40 | 151.00 | 151.00 | 105 |
| 24 Apr 2024 | 151.00 | 151.00 | 149.30 | 149.30 | 149.30 | 33 |
| 23 Apr 2024 | 144.10 | 150.50 | 144.10 | 149.00 | 149.00 | 463 |
| 22 Apr 2024 | 143.10 | 144.50 | 143.10 | 144.50 | 144.50 | 218 |
| 19 Apr 2024 | 140.50 | 140.50 | 140.20 | 140.20 | 140.20 | 20 |
| 18 Apr 2024 | 144.60 | 144.60 | 144.20 | 144.20 | 144.20 | 30 |
| 17 Apr 2024 | 142.70 | 144.30 | 142.70 | 143.40 | 143.40 | 89 |
| 16 Apr 2024 | 146.90 | 147.60 | 144.30 | 147.60 | 147.60 | 667 |
| 15 Apr 2024 | 143.30 | 144.80 | 143.20 | 143.20 | 143.20 | 117 |
| 12 Apr 2024 | 145.10 | 145.90 | 145.10 | 145.80 | 145.80 | 205 |
| 11 Apr 2024 | 141.80 | 142.60 | 139.90 | 142.20 | 142.20 | 785 |
| 10 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 09 Apr 2024 | 135.50 | 136.90 | 135.00 | 136.90 | 136.90 | 38 |
| 08 Apr 2024 | 133.90 | 134.40 | 133.90 | 134.40 | 134.40 | 37 |
| 05 Apr 2024 | 133.90 | 135.10 | 133.70 | 135.10 | 135.10 | 92 |
| 04 Apr 2024 | 133.80 | 134.70 | 133.60 | 134.70 | 134.70 | 87 |
| 03 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 02 Apr 2024 | 139.20 | 139.20 | 137.70 | 138.80 | 138.80 | 96 |
| 28 Mar 2024 | 137.40 | 137.60 | 136.40 | 137.20 | 137.20 | 128 |
| 27 Mar 2024 | 137.80 | 138.30 | 137.80 | 138.30 | 138.30 | 75 |
| 26 Mar 2024 | 135.60 | 137.70 | 135.60 | 137.70 | 137.70 | 90 |
| 25 Mar 2024 | 136.00 | 137.10 | 135.20 | 135.20 | 135.20 | 135 |
| 22 Mar 2024 | 137.70 | 138.80 | 137.60 | 137.60 | 137.60 | 32 |
| 21 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 20 Mar 2024 | 136.10 | 136.40 | 136.10 | 136.30 | 136.30 | 18 |
| 19 Mar 2024 | 138.20 | 138.20 | 137.60 | 137.60 | 137.60 | 52 |
| 18 Mar 2024 | 137.60 | 137.60 | 137.50 | 137.50 | 137.50 | 78 |
| 15 Mar 2024 | 136.30 | 137.00 | 136.30 | 136.30 | 136.30 | 35 |
| 14 Mar 2024 | 134.80 | 135.50 | 134.80 | 135.10 | 135.10 | 100 |
| 13 Mar 2024 | 133.50 | 134.30 | 133.50 | 134.30 | 134.30 | 13 |
| 12 Mar 2024 | 132.10 | 135.50 | 132.10 | 135.50 | 135.50 | 97 |
| 11 Mar 2024 | 128.80 | 130.00 | 128.80 | 129.40 | 129.40 | 23 |
| 08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 07 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 06 Mar 2024 | 126.40 | 127.20 | 126.40 | 127.20 | 127.20 | 41 |
| 05 Mar 2024 | 124.00 | 125.90 | 124.00 | 125.90 | 125.90 | 74 |
| 04 Mar 2024 | 125.60 | 125.60 | 123.60 | 125.00 | 125.00 | 333 |
| 01 Mar 2024 | 126.00 | 126.10 | 126.00 | 126.10 | 126.10 | 94 |
| 29 Feb 2024 | 127.90 | 129.10 | 127.90 | 129.10 | 129.10 | 7 |
| 28 Feb 2024 | 127.60 | 127.70 | 127.40 | 127.40 | 127.40 | 58 |
| 27 Feb 2024 | 126.80 | 128.40 | 126.80 | 128.40 | 128.40 | 65 |
| 26 Feb 2024 | 126.70 | 127.20 | 126.10 | 127.20 | 127.20 | 245 |
| 23 Feb 2024 | 125.30 | 126.00 | 124.80 | 126.00 | 126.00 | 189 |
| 22 Feb 2024 | 125.50 | 126.70 | 125.50 | 125.60 | 125.60 | 60 |
| 21 Feb 2024 | 127.00 | 128.60 | 126.00 | 127.00 | 127.00 | 275 |
| 20 Feb 2024 | 124.10 | 124.80 | 124.10 | 124.80 | 124.80 | 5 |
| 19 Feb 2024 | 125.30 | 125.40 | 124.10 | 125.40 | 125.40 | 171 |
| 16 Feb 2024 | 125.80 | 127.10 | 125.60 | 126.90 | 126.90 | 98 |
| 15 Feb 2024 | 125.70 | 127.00 | 125.70 | 127.00 | 127.00 | 6 |
| 14 Feb 2024 | 124.90 | 125.50 | 124.90 | 125.50 | 125.50 | 474 |
| 13 Feb 2024 | 130.50 | 130.50 | 123.30 | 123.30 | 123.30 | 590 |
| 12 Feb 2024 | 133.30 | 133.60 | 132.60 | 133.60 | 133.60 | 285 |
| 09 Feb 2024 | 132.30 | 133.50 | 132.20 | 132.20 | 132.20 | 6 |
| 08 Feb 2024 | 132.20 | 132.90 | 131.20 | 131.20 | 131.20 | 231 |
| 07 Feb 2024 | 131.70 | 132.60 | 131.70 | 132.00 | 132.00 | 149 |
| 06 Feb 2024 | 132.10 | 132.10 | 132.00 | 132.00 | 132.00 | 4 |
| 05 Feb 2024 | 134.60 | 135.40 | 133.80 | 135.40 | 135.40 | 50 |
| 02 Feb 2024 | 132.00 | 133.20 | 131.90 | 132.10 | 132.10 | 70 |
| 01 Feb 2024 | 132.00 | 132.80 | 132.00 | 132.70 | 132.70 | 54 |
| 31 Jan 2024 | 133.10 | 133.50 | 132.80 | 132.80 | 132.80 | 141 |
| 30 Jan 2024 | 134.20 | 134.60 | 133.80 | 134.40 | 134.40 | 171 |
| 29 Jan 2024 | 135.30 | 136.20 | 135.10 | 136.20 | 136.20 | 72 |
| 26 Jan 2024 | 133.90 | 134.30 | 133.80 | 134.30 | 134.30 | 90 |
| 25 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 37 |
| 24 Jan 2024 | 136.00 | 137.70 | 136.00 | 136.50 | 136.50 | 112 |
| 23 Jan 2024 | 138.90 | 140.00 | 138.90 | 138.90 | 138.90 | 20 |
| 22 Jan 2024 | 134.40 | 135.90 | 134.40 | 134.60 | 134.60 | 175 |
| 19 Jan 2024 | 132.50 | 134.50 | 132.50 | 134.50 | 134.50 | 3 |
| 18 Jan 2024 | 131.90 | 133.60 | 131.90 | 133.60 | 133.60 | 25 |
| 17 Jan 2024 | 133.90 | 134.70 | 133.90 | 134.70 | 134.70 | 100 |
| 16 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 15 Jan 2024 | 140.20 | 141.10 | 140.20 | 140.80 | 140.80 | 38 |
| 12 Jan 2024 | 142.00 | 142.60 | 142.00 | 142.60 | 142.60 | 35 |
| 11 Jan 2024 | 141.70 | 142.10 | 141.70 | 142.10 | 142.10 | 280 |
| 10 Jan 2024 | 143.80 | 144.80 | 143.60 | 144.80 | 144.80 | 172 |
| 09 Jan 2024 | 141.70 | 143.00 | 141.40 | 141.40 | 141.40 | 37 |
| 08 Jan 2024 | 139.00 | 140.10 | 139.00 | 140.10 | 140.10 | 220 |
| 05 Jan 2024 | 137.70 | 139.00 | 137.10 | 138.00 | 138.00 | 472 |
| 04 Jan 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 03 Jan 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 02 Jan 2024 | 136.60 | 141.30 | 136.60 | 141.30 | 141.30 | 82 |
| 29 Dec 2023 | 139.10 | 140.10 | 138.40 | 138.40 | 138.40 | 27 |
| 28 Dec 2023 | 138.80 | 139.00 | 137.40 | 138.80 | 138.80 | 10 |
| 28 Dec 2023 | 142.5 Dividend | |||||
| 27 Dec 2023 | 140.80 | 140.80 | 140.80 | 140.80 | -1.70 | 110 |
| 22 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | -1.69 | 12 |
| 21 Dec 2023 | 138.90 | 139.70 | 138.60 | 139.70 | -1.69 | 170 |
| 20 Dec 2023 | 139.30 | 139.30 | 139.00 | 139.00 | -1.68 | 60 |
| 19 Dec 2023 | 136.10 | 137.00 | 136.10 | 137.00 | -1.65 | 40 |
| 18 Dec 2023 | 135.60 | 137.30 | 135.60 | 137.30 | -1.66 | 199 |
| 15 Dec 2023 | 136.50 | 137.00 | 136.50 | 137.00 | -1.65 | 50 |
| 14 Dec 2023 | 133.60 | 134.40 | 133.60 | 134.40 | -1.62 | 50 |
| 13 Dec 2023 | 135.00 | 136.80 | 131.50 | 131.50 | -1.59 | 281 |
| 12 Dec 2023 | 141.60 | 141.60 | 140.70 | 140.70 | -1.70 | 515 |
| 11 Dec 2023 | 142.70 | 143.70 | 142.20 | 143.70 | -1.74 | 35 |
| 08 Dec 2023 | 143.10 | 143.10 | 142.00 | 142.00 | -1.71 | 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.