Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,324.84 +10.70 (+0.32%) Nikkei
39,195.31 +390.66 (+1.01%) Hang Seng
18,120.71 +93.00 (+0.52%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,983.28 -1,339.23 (-2.15%) CMC Crypto 200
1,267.55 +18.43 (+1.47%)
Sysmex Corporation (0YX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4 |
| 21 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 20 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Jun 2024 | 15.80 | 15.80 | 14.60 | 14.60 | 14.60 | 4 |
| 14 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Jun 2024 | 15.00 | 16.40 | 15.00 | 15.80 | 15.80 | 3,500 |
| 11 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 31 May 2024 | 15.30 | 16.80 | 15.30 | 16.80 | 16.80 | 652 |
| 30 May 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
| 29 May 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 50 |
| 28 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 27 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 24 May 2024 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 130 |
| 23 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 May 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 20 |
| 21 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 May 2024 | 15.80 | 17.00 | 15.80 | 16.90 | 16.90 | 450 |
| 16 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 13 May 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 53 |
| 10 May 2024 | 15.10 | 16.10 | 15.10 | 15.90 | 15.90 | 650 |
| 09 May 2024 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 270 |
| 08 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 May 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 195 |
| 06 May 2024 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 325 |
| 03 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 02 May 2024 | 15.50 | 16.90 | 15.50 | 16.10 | 16.10 | 1,938 |
| 30 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Apr 2024 | 14.50 | 16.00 | 14.50 | 15.80 | 15.80 | 839 |
| 26 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 23 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
| 18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Apr 2024 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 100 |
| 09 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 05 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 Apr 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 135 |
| 03 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 Mar 2024 | 14 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20 | - |
| 25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 22 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 21 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 20 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 19 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 18 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 15 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 14 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 12 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 11 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
| 06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
| 05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 04 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 01 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 29 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.35 | - |
| 28 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 27 Feb 2024 | 16.33 | 16.60 | 16.33 | 16.60 | 2.31 | 225 |
| 26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 22 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 21 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
| 20 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 16 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 15 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 2.29 | - |
| 14 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 13 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 12 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | 12 |
| 09 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
| 08 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | - |
| 07 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
| 06 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 2.17 | - |
| 05 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
| *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.