YASKAWA Electric Corp (YEC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM 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 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 02 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 17 |
| 30 Apr 2024 | 38.92 | 39.01 | 38.92 | 39.01 | 39.01 | - |
| 29 Apr 2024 | 37.19 | 37.95 | 37.19 | 37.95 | 37.95 | - |
| 26 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 25 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 24 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 23 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 22 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 19 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 18 Apr 2024 | 36.63 | 37.07 | 36.63 | 37.07 | 37.07 | 135 |
| 17 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 16 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 15 Apr 2024 | 38.03 | 38.07 | 38.03 | 38.07 | 38.07 | - |
| 12 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 11 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 10 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 130 |
| 09 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 08 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 05 Apr 2024 | 37.32 | 37.70 | 37.32 | 37.70 | 37.70 | 330 |
| 04 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 03 Apr 2024 | 38.00 | 38.00 | 37.76 | 37.76 | 37.76 | 130 |
| 02 Apr 2024 | 39.22 | 39.22 | 39.04 | 39.04 | 39.04 | - |
| 28 Mar 2024 | 38.82 | 38.94 | 38.82 | 38.94 | 38.94 | - |
| 27 Mar 2024 | 38.68 | 39.58 | 38.68 | 39.58 | 39.58 | 26 |
| 26 Mar 2024 | 39.00 | 39.84 | 39.00 | 39.84 | 39.84 | 25 |
| 25 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 Mar 2024 | 39.04 | 39.10 | 39.04 | 39.10 | 39.10 | - |
| 21 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 20 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 19 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 18 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 15 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 14 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 13 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 12 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 11 Mar 2024 | 39.26 | 39.26 | 39.20 | 39.20 | 39.20 | 70 |
| 08 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 07 Mar 2024 | 41.42 | 41.52 | 41.42 | 41.52 | 41.52 | 286 |
| 06 Mar 2024 | 39.86 | 39.96 | 39.86 | 39.96 | 39.96 | 130 |
| 05 Mar 2024 | 39.76 | 39.80 | 39.76 | 39.80 | 39.80 | 419 |
| 04 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 29 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 28 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 28 Feb 2024 | 32 Dividend | |||||
| 27 Feb 2024 | 37.22 | 37.28 | 37.22 | 37.28 | 5.28 | - |
| 26 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 5.02 | - |
| 23 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 4.87 | - |
| 22 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 4.91 | - |
| 21 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 4.78 | - |
| 20 Feb 2024 | 34.16 | 34.16 | 34.10 | 34.10 | 4.83 | 1,000 |
| 19 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 4.69 | 75 |
| 16 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 4.72 | - |
| 15 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 4.66 | - |
| 14 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 4.65 | - |
| 13 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 4.84 | - |
| 12 Feb 2024 | 33.56 | 33.62 | 33.56 | 33.62 | 4.76 | 155 |
| 09 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 4.73 | - |
| 08 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 4.70 | - |
| 07 Feb 2024 | 32.90 | 32.90 | 32.82 | 32.82 | 4.65 | 300 |
| 06 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 4.78 | - |
| 05 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 4.98 | - |
| 02 Feb 2024 | 34.34 | 34.96 | 34.34 | 34.96 | 4.95 | 550 |
| 01 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 4.80 | - |
| 31 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 4.94 | - |
| 30 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 5.05 | - |
| 29 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 5.10 | 157 |
| 26 Jan 2024 | 35.82 | 35.86 | 35.82 | 35.86 | 5.08 | - |
| 25 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 5.05 | - |
| 24 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 5.04 | - |
| 23 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 5.18 | - |
| 22 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 5.16 | - |
| 19 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 5.02 | - |
| 18 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 4.95 | - |
| 17 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 5.07 | - |
| 16 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 5.22 | - |
| 15 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 5.35 | - |
| 12 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 5.35 | - |
| 11 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 5.28 | - |
| 10 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 5.20 | - |
| 09 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 5.12 | - |
| 08 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 5.02 | - |
| 05 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 4.99 | - |
| 04 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 5.12 | - |
| 03 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 5.26 | - |
| 02 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 5.25 | - |
| 29 Dec 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 5.27 | - |
| 28 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 5.25 | - |
| 27 Dec 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 5.16 | - |
| 22 Dec 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 5.14 | - |
| 21 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 5.22 | - |
| 20 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 5.22 | - |
| 19 Dec 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 5.09 | - |
| 18 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 5.08 | - |
| 15 Dec 2023 | 36.10 | 36.24 | 36.10 | 36.24 | 5.13 | - |
| 14 Dec 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 4.83 | - |
| 13 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 4.73 | - |
| 12 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 4.76 | - |
| 11 Dec 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 4.71 | - |
| *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.