Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,381.44 +123.61 (+0.19%) CMC Crypto 200
1,351.16 -9.16 (-0.67%)
Daiichi Sankyo Company, Limited (D4S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:17AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 20 Jun 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 19 Jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 18 Jun 2024 | 30.93 | 30.93 | 30.87 | 30.87 | 30.87 | 60 |
| 17 Jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 14 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 13 Jun 2024 | 32.54 | 33.47 | 32.54 | 33.47 | 33.47 | 50 |
| 12 Jun 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 11 Jun 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 10 Jun 2024 | 33.77 | 34.50 | 33.77 | 34.50 | 34.50 | 230 |
| 07 Jun 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 06 Jun 2024 | 33.43 | 33.49 | 33.43 | 33.49 | 33.49 | 10 |
| 05 Jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 04 Jun 2024 | 31.48 | 31.81 | 31.48 | 31.81 | 31.81 | 201 |
| 03 Jun 2024 | 32.34 | 32.34 | 31.42 | 31.42 | 31.42 | 30 |
| 31 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 30 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 29 May 2024 | 31.40 | 32.46 | 31.40 | 32.46 | 32.46 | 30 |
| 28 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 27 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 24 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 23 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 21 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 May 2024 | 32.08 | 33.11 | 32.08 | 33.11 | 33.11 | 191 |
| 17 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 16 May 2024 | 32.13 | 32.70 | 32.13 | 32.70 | 32.70 | 15 |
| 15 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 14 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 30 |
| 13 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 10 May 2024 | 31.52 | 32.56 | 31.52 | 32.56 | 32.56 | 60 |
| 09 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 08 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 07 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 06 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 03 May 2024 | 33.02 | 33.02 | 33.00 | 33.00 | 33.00 | 841 |
| 02 May 2024 | 32.45 | 33.64 | 32.45 | 33.64 | 33.64 | 250 |
| 30 Apr 2024 | 31.30 | 32.36 | 31.30 | 32.36 | 32.36 | 678 |
| 29 Apr 2024 | 29.36 | 30.40 | 29.36 | 30.40 | 30.40 | 180 |
| 26 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 25 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 135 |
| 24 Apr 2024 | 27.99 | 28.40 | 27.99 | 28.40 | 28.40 | 150 |
| 23 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 65 |
| 22 Apr 2024 | 27.67 | 27.69 | 27.67 | 27.69 | 27.69 | 150 |
| 19 Apr 2024 | 27.79 | 28.61 | 27.79 | 28.61 | 28.61 | 356 |
| 18 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 17 Apr 2024 | 26.69 | 27.20 | 26.61 | 27.20 | 27.20 | 88 |
| 16 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 15 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 12 Apr 2024 | 27.78 | 28.84 | 27.78 | 28.84 | 28.84 | 70 |
| 11 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 250 |
| 09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 04 Apr 2024 | 28.37 | 28.37 | 28.36 | 28.36 | 28.36 | 80 |
| 03 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 02 Apr 2024 | 29.02 | 29.02 | 28.87 | 28.87 | 28.87 | 145 |
| 28 Mar 2024 | 28.89 | 29.79 | 28.89 | 29.79 | 29.79 | 50 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | -0.16 | - |
| 26 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | -0.16 | 155 |
| 25 Mar 2024 | 29.79 | 29.79 | 28.97 | 28.97 | -0.16 | 190 |
| 22 Mar 2024 | 29.54 | 30.45 | 29.54 | 30.40 | -0.16 | 1,506 |
| 21 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | -0.16 | - |
| 20 Mar 2024 | 29.26 | 29.28 | 29.26 | 29.28 | -0.16 | - |
| 19 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | -0.16 | - |
| 18 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.16 | - |
| 15 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | -0.16 | - |
| 14 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -0.15 | - |
| 13 Mar 2024 | 28.28 | 28.28 | 28.25 | 28.25 | -0.15 | 150 |
| 12 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | -0.16 | - |
| 11 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -0.16 | - |
| 08 Mar 2024 | 30.00 | 30.25 | 30.00 | 30.25 | -0.16 | 70 |
| 07 Mar 2024 | 29.90 | 29.92 | 29.90 | 29.92 | -0.16 | 60 |
| 06 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | -0.16 | - |
| 05 Mar 2024 | 29.85 | 29.92 | 29.85 | 29.92 | -0.16 | 200 |
| 04 Mar 2024 | 29.62 | 30.52 | 29.62 | 30.44 | -0.16 | 170 |
| 01 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16 | - |
| 29 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | -0.16 | - |
| 28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -0.16 | - |
| 27 Feb 2024 | 30.98 | 31.91 | 30.98 | 31.91 | -0.17 | 600 |
| 26 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | -0.17 | - |
| 23 Feb 2024 | 29.72 | 30.62 | 29.72 | 30.62 | -0.16 | 60 |
| 22 Feb 2024 | 29.73 | 30.60 | 29.73 | 30.60 | -0.16 | 50 |
| 21 Feb 2024 | 29.94 | 30.82 | 29.94 | 30.82 | -0.17 | 1,291 |
| 20 Feb 2024 | 30.84 | 30.90 | 30.84 | 30.90 | -0.17 | 745 |
| 19 Feb 2024 | 30.70 | 33.13 | 29.91 | 33.13 | -0.18 | 3,446 |
| 16 Feb 2024 | 29.75 | 30.60 | 29.75 | 30.60 | -0.16 | 100 |
| 15 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -0.16 | - |
| 14 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -0.16 | - |
| 13 Feb 2024 | 28.81 | 28.81 | 28.72 | 28.72 | -0.15 | 108 |
| 12 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -0.15 | - |
| 09 Feb 2024 | 28.40 | 29.36 | 28.40 | 29.36 | -0.16 | 115 |
| 08 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | -0.15 | - |
| 07 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | -0.15 | - |
| 06 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -0.15 | - |
| 05 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | -0.15 | - |
| 02 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -0.15 | - |
| 01 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | -0.15 | 150 |
| *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.