Shimano Inc. (SHM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 156.50 | 156.50 | 155.40 | 155.40 | 155.40 | - |
| 02 May 2024 | 153.80 | 155.50 | 153.80 | 155.50 | 155.50 | - |
| 30 Apr 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | - |
| 29 Apr 2024 | 149.40 | 151.20 | 149.40 | 151.20 | 151.20 | - |
| 26 Apr 2024 | 149.50 | 149.90 | 149.50 | 149.90 | 149.90 | - |
| 25 Apr 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 24 Apr 2024 | 151.60 | 151.60 | 150.30 | 150.30 | 150.30 | - |
| 23 Apr 2024 | 146.50 | 148.50 | 146.50 | 148.50 | 148.50 | - |
| 22 Apr 2024 | 143.90 | 144.10 | 143.90 | 144.10 | 144.10 | - |
| 19 Apr 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 18 Apr 2024 | 145.20 | 145.20 | 143.80 | 143.80 | 143.80 | - |
| 17 Apr 2024 | 142.90 | 143.80 | 142.90 | 143.80 | 143.80 | - |
| 16 Apr 2024 | 146.50 | 146.50 | 146.40 | 146.40 | 146.40 | - |
| 15 Apr 2024 | 144.20 | 144.90 | 144.20 | 144.90 | 144.90 | - |
| 12 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 11 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 10 Apr 2024 | 136.10 | 136.10 | 135.90 | 135.90 | 135.90 | - |
| 09 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 08 Apr 2024 | 134.80 | 134.90 | 134.80 | 134.90 | 134.90 | - |
| 05 Apr 2024 | 135.00 | 135.00 | 134.60 | 134.60 | 134.60 | - |
| 04 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 03 Apr 2024 | 137.70 | 138.10 | 137.70 | 138.10 | 138.10 | - |
| 02 Apr 2024 | 140.00 | 140.00 | 138.50 | 138.50 | 138.50 | - |
| 28 Mar 2024 | 137.50 | 137.80 | 137.50 | 137.80 | 137.80 | - |
| 27 Mar 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 26 Mar 2024 | 137.20 | 137.50 | 137.20 | 137.50 | 137.50 | 60 |
| 25 Mar 2024 | 136.80 | 136.80 | 135.80 | 135.80 | 135.80 | - |
| 22 Mar 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 21 Mar 2024 | 139.20 | 139.20 | 138.60 | 138.60 | 138.60 | - |
| 20 Mar 2024 | 137.90 | 139.00 | 137.90 | 139.00 | 139.00 | - |
| 19 Mar 2024 | 138.80 | 138.80 | 138.50 | 138.50 | 138.50 | - |
| 18 Mar 2024 | 138.10 | 138.40 | 137.90 | 137.90 | 137.90 | 30 |
| 15 Mar 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 14 Mar 2024 | 136.50 | 136.50 | 135.70 | 135.70 | 135.70 | - |
| 13 Mar 2024 | 134.60 | 134.60 | 133.80 | 133.80 | 133.80 | - |
| 12 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 11 Mar 2024 | 129.20 | 129.20 | 129.10 | 129.10 | 129.10 | - |
| 08 Mar 2024 | 126.60 | 127.00 | 126.60 | 127.00 | 127.00 | - |
| 07 Mar 2024 | 126.80 | 126.80 | 125.50 | 125.50 | 125.50 | - |
| 06 Mar 2024 | 127.00 | 127.00 | 126.60 | 126.60 | 126.60 | - |
| 05 Mar 2024 | 124.60 | 124.90 | 124.60 | 124.90 | 124.90 | - |
| 04 Mar 2024 | 125.90 | 125.90 | 125.20 | 125.20 | 125.20 | - |
| 01 Mar 2024 | 127.70 | 127.70 | 126.80 | 126.80 | 126.80 | - |
| 29 Feb 2024 | 128.80 | 128.80 | 128.50 | 128.50 | 128.50 | - |
| 28 Feb 2024 | 128.50 | 128.50 | 127.30 | 127.30 | 127.30 | - |
| 27 Feb 2024 | 127.60 | 127.70 | 127.60 | 127.70 | 127.70 | - |
| 26 Feb 2024 | 126.70 | 127.00 | 126.70 | 127.00 | 127.00 | - |
| 23 Feb 2024 | 125.70 | 126.20 | 125.70 | 126.20 | 126.20 | - |
| 22 Feb 2024 | 126.40 | 126.40 | 126.20 | 126.20 | 126.20 | - |
| 21 Feb 2024 | 127.20 | 127.80 | 127.20 | 127.80 | 127.80 | - |
| 20 Feb 2024 | 125.40 | 125.40 | 124.20 | 124.20 | 124.20 | 5 |
| 19 Feb 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 16 Feb 2024 | 127.90 | 127.90 | 126.50 | 126.50 | 126.50 | - |
| 15 Feb 2024 | 126.70 | 126.70 | 126.40 | 126.40 | 126.40 | - |
| 14 Feb 2024 | 125.40 | 125.40 | 124.80 | 124.80 | 124.80 | - |
| 13 Feb 2024 | 130.70 | 130.70 | 126.60 | 126.60 | 126.60 | - |
| 12 Feb 2024 | 132.80 | 134.20 | 132.80 | 134.20 | 134.20 | - |
| 09 Feb 2024 | 133.00 | 133.00 | 132.10 | 132.10 | 132.10 | - |
| 08 Feb 2024 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | - |
| 07 Feb 2024 | 132.20 | 132.50 | 132.20 | 132.50 | 132.50 | - |
| 06 Feb 2024 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | - |
| 05 Feb 2024 | 134.80 | 134.80 | 134.50 | 134.50 | 134.50 | - |
| 02 Feb 2024 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | - |
| 01 Feb 2024 | 132.60 | 132.60 | 132.20 | 132.20 | 132.20 | - |
| 31 Jan 2024 | 134.10 | 134.10 | 133.80 | 133.80 | 133.80 | - |
| 30 Jan 2024 | 134.50 | 134.50 | 134.20 | 134.20 | 134.20 | - |
| 29 Jan 2024 | 135.80 | 136.90 | 135.80 | 136.90 | 136.90 | - |
| 26 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 25 Jan 2024 | 135.00 | 135.50 | 135.00 | 135.50 | 135.50 | - |
| 24 Jan 2024 | 136.90 | 137.10 | 136.90 | 137.10 | 137.10 | - |
| 23 Jan 2024 | 139.40 | 139.40 | 138.90 | 138.90 | 138.90 | - |
| 22 Jan 2024 | 135.20 | 135.60 | 135.20 | 135.60 | 135.60 | - |
| 19 Jan 2024 | 133.60 | 133.90 | 133.60 | 133.90 | 133.90 | - |
| 18 Jan 2024 | 132.80 | 133.50 | 132.80 | 133.50 | 133.50 | - |
| 17 Jan 2024 | 134.30 | 134.30 | 133.90 | 133.90 | 133.90 | - |
| 16 Jan 2024 | 136.60 | 136.70 | 136.60 | 136.70 | 136.70 | - |
| 15 Jan 2024 | 140.70 | 141.00 | 140.70 | 141.00 | 141.00 | - |
| 12 Jan 2024 | 142.60 | 143.30 | 142.60 | 143.30 | 143.30 | - |
| 11 Jan 2024 | 141.90 | 142.00 | 141.90 | 142.00 | 142.00 | - |
| 10 Jan 2024 | 144.30 | 144.30 | 144.10 | 144.10 | 144.10 | - |
| 09 Jan 2024 | 142.40 | 142.40 | 142.30 | 142.30 | 142.30 | - |
| 08 Jan 2024 | 138.30 | 138.40 | 138.30 | 138.40 | 138.40 | - |
| 05 Jan 2024 | 138.40 | 138.40 | 138.30 | 138.30 | 138.30 | - |
| 04 Jan 2024 | 140.10 | 140.10 | 139.10 | 139.10 | 139.10 | - |
| 03 Jan 2024 | 139.40 | 139.40 | 139.30 | 139.30 | 139.30 | - |
| 02 Jan 2024 | 138.20 | 139.30 | 138.20 | 139.30 | 139.30 | - |
| 29 Dec 2023 | 139.60 | 139.60 | 137.70 | 137.70 | 137.70 | - |
| 29 Dec 2023 | 142.5 Dividend | |||||
| 28 Dec 2023 | 139.00 | 139.00 | 138.40 | 138.40 | -4.10 | - |
| 27 Dec 2023 | 140.20 | 140.20 | 138.90 | 138.90 | -4.11 | - |
| 22 Dec 2023 | 140.10 | 140.20 | 140.10 | 140.20 | -4.15 | - |
| 21 Dec 2023 | 140.10 | 140.10 | 139.50 | 139.50 | -4.13 | - |
| 20 Dec 2023 | 139.90 | 139.90 | 139.30 | 139.30 | -4.13 | - |
| 19 Dec 2023 | 136.70 | 136.70 | 136.70 | 136.70 | -4.05 | - |
| 18 Dec 2023 | 137.30 | 137.30 | 136.80 | 136.80 | -4.05 | - |
| 15 Dec 2023 | 137.20 | 137.40 | 137.20 | 137.40 | -4.07 | - |
| 14 Dec 2023 | 134.50 | 134.50 | 133.30 | 133.30 | -3.95 | - |
| 13 Dec 2023 | 136.40 | 136.40 | 135.80 | 135.80 | -4.02 | - |
| 12 Dec 2023 | 141.70 | 141.70 | 141.60 | 141.60 | -4.19 | - |
| 11 Dec 2023 | 143.30 | 143.30 | 143.30 | 143.30 | -4.25 | - |
| *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.