Sugi Holdings Co.,Ltd. (UGI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 08 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 07 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 02 May 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 100 |
| 30 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 29 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 26 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 25 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 24 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 18 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 11 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 10 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 02 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 28 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 27 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 25 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 19 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 13 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 07 Mar 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 16 |
| 06 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 05 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 04 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 30 |
| 01 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 Feb 2024 | 40 Dividend | |||||
| 28 Feb 2024 | 3:1 Stock split | |||||
| 27 Feb 2024 | 14.40 | 14.47 | 14.40 | 14.47 | -25.53 | 60 |
| 26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.77 | - |
| 23 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -25.18 | - |
| 22 Feb 2024 | 14.27 | 15.13 | 14.27 | 15.13 | -26.71 | 6 |
| 21 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.42 | - |
| 20 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -25.65 | - |
| 19 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| 16 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -24.95 | - |
| 15 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 14 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
| 13 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
| 12 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
| 09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
| 08 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | -24.24 | - |
| 07 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| 06 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -24.95 | - |
| 05 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| 02 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| 01 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.42 | - |
| 31 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -25.30 | - |
| 30 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -25.30 | - |
| 29 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| 26 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -24.83 | - |
| 25 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
| 24 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
| 23 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | -24.24 | - |
| 22 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 19 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
| 18 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 17 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 16 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| 15 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 12 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 11 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -23.89 | - |
| 10 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -23.89 | - |
| 09 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
| 08 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| 05 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
| 04 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
| 03 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
| 02 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
| 29 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| 28 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
| 27 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
| 22 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -22.94 | - |
| 21 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | -22.36 | - |
| 20 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | -22.36 | - |
| 19 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -22.24 | - |
| *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.