Singapore markets closed

Sysmex Corporation (0YX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.30-0.40 (-2.72%)
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.3014.3014.3014.3014.30-
13 Jun 202414.7014.7014.7014.7014.70-
12 Jun 202415.0016.4015.0015.8015.803,500
11 Jun 202415.1015.1015.1015.1015.10-
10 Jun 202415.0015.0015.0015.0015.00-
07 Jun 202415.0015.0015.0015.0015.00-
06 Jun 202415.0015.0015.0015.0015.00-
05 Jun 202415.1015.1015.1015.1015.10-
04 Jun 202415.1015.1015.1015.1015.10-
03 Jun 202415.2015.2015.2015.2015.20-
31 May 202415.3016.8015.3016.8016.80652
30 May 202415.1015.2015.1015.2015.20-
29 May 202415.5015.5015.1015.1015.1050
28 May 202415.2015.2015.2015.2015.20-
27 May 202415.4015.4015.4015.4015.40-
24 May 202415.3016.1015.3016.1016.10130
23 May 202415.6015.6015.6015.6015.60-
22 May 202415.5015.7015.5015.7015.7020
21 May 202415.5015.5015.5015.5015.50-
20 May 202415.9015.9015.9015.9015.90-
17 May 202415.8017.0015.8016.9016.90450
16 May 202415.6015.6015.6015.6015.60-
15 May 202415.5015.5015.5015.5015.50-
14 May 202415.3015.3015.3015.3015.30-
13 May 202415.2015.4015.2015.4015.4053
10 May 202415.1016.1015.1015.9015.90650
09 May 202415.7016.6015.7016.6016.60270
08 May 202415.5015.5015.5015.5015.50-
07 May 202416.4016.8016.4016.8016.80195
06 May 202415.6016.8015.6016.8016.80325
03 May 202415.8015.8015.8015.8015.80-
02 May 202415.5016.9015.5016.1016.101,938
30 Apr 202414.7014.7014.7014.7014.70-
29 Apr 202414.5016.0014.5015.8015.80839
26 Apr 202414.5014.5014.5014.5014.50-
25 Apr 202414.5014.5014.5014.5014.50-
24 Apr 202414.8014.8014.8014.8014.80-
23 Apr 202414.7014.7014.7014.7014.70-
22 Apr 202414.5014.5014.5014.5014.50-
19 Apr 202413.8013.8013.7013.7013.70-
18 Apr 202414.5014.5014.5014.5014.50-
17 Apr 202414.5014.5014.5014.5014.50-
16 Apr 202414.7014.7014.7014.7014.70-
15 Apr 202414.5014.5014.5014.5014.50-
12 Apr 202414.9014.9014.9014.9014.90-
11 Apr 202414.8014.8014.8014.8014.80-
10 Apr 202414.8015.5014.8015.5015.50100
09 Apr 202414.7014.7014.7014.7014.70-
08 Apr 202414.9014.9014.9014.9014.90-
05 Apr 202414.9014.9014.9014.9014.90-
04 Apr 202415.8015.9015.8015.8015.80135
03 Apr 202415.8015.8015.8015.8015.80-
02 Apr 202415.8015.8015.8015.8015.80-
28 Mar 202416.0016.0016.0016.0016.00-
28 Mar 202414 Dividend
28 Mar 20243:1 Stock split
27 Mar 202416.2716.2716.2716.272.27-
26 Mar 202415.8015.8015.8015.802.20-
25 Mar 202416.0716.0716.0716.072.24-
22 Mar 202416.5316.5316.5316.532.30-
21 Mar 202416.5316.5316.5316.532.30-
20 Mar 202416.5316.5316.5316.532.30-
19 Mar 202416.6716.6716.6716.672.32-
18 Mar 202416.6716.6716.6716.672.32-
15 Mar 202416.0716.0716.0716.072.24-
14 Mar 202415.9315.9315.9315.932.22-
13 Mar 202416.0016.0016.0016.002.23-
12 Mar 202416.2716.2716.2716.272.27-
11 Mar 202416.2716.2716.2716.272.27-
08 Mar 202416.4016.4016.4016.402.29-
07 Mar 202416.6016.6016.6016.602.31-
06 Mar 202416.6016.6016.6016.602.31-
05 Mar 202416.4016.4016.4016.402.29-
04 Mar 202416.4016.4016.4016.402.29-
01 Mar 202416.6716.6716.6716.672.32-
29 Feb 202416.8316.8316.8316.832.35-
28 Feb 202416.5316.5316.5316.532.30-
27 Feb 202416.3316.6016.3316.602.31225
26 Feb 202416.1316.1316.1316.132.25-
23 Feb 202416.0016.0016.0016.002.23-
22 Feb 202416.0016.0016.0016.002.23-
21 Feb 202415.7315.7315.7315.732.19-
20 Feb 202415.9315.9315.9315.932.22-
19 Feb 202416.4016.4016.4016.402.29-
16 Feb 202416.2716.2716.2716.272.27-
15 Feb 202416.4716.4716.4716.472.29-
14 Feb 202416.5316.5316.5316.532.30-
13 Feb 202416.3316.3316.3316.332.28-
12 Feb 202415.6715.6715.6715.672.1812
09 Feb 202415.5315.5315.5315.532.16-
08 Feb 202415.6715.6715.6715.672.18-
07 Feb 202415.5315.5315.5315.532.16-
06 Feb 202415.6015.6015.6015.602.17-
05 Feb 202415.7315.7315.7315.732.19-
02 Feb 202416.2016.2016.2016.202.26-
01 Feb 202416.1316.1316.1316.132.25-
31 Jan 202416.2017.1716.2017.172.3918
30 Jan 202416.0016.0016.0016.002.23-
29 Jan 202416.1316.1316.1316.132.25-
26 Jan 202416.0016.0016.0016.002.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...