Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,232.59 +11.97 (+0.06%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,825.49 -1,462.84 (-2.05%) CMC Crypto 200
1,523.89 +35.34 (+2.37%)
Seiko Epson Corp (SE7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| 20 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 17 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 14 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 13 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 10 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 09 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 03 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 02 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 30 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 23 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 02 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 28 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 Mar 2024 | 37 Dividend | |||||
| 27 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -21.00 | - |
| 26 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -20.48 | - |
| 25 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -20.61 | - |
| 22 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -20.87 | - |
| 21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -20.48 | - |
| 20 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -20.21 | - |
| 19 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -20.34 | - |
| 18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -20.08 | - |
| 15 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -19.69 | - |
| 14 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 13 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 12 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 11 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 08 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -19.56 | - |
| 07 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -19.43 | - |
| 06 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -19.56 | - |
| 05 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -19.43 | - |
| 04 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -19.82 | - |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -19.69 | - |
| 29 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 28 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 27 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 21 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 20 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -19.43 | - |
| 19 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 16 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -19.56 | - |
| 15 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 14 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -18.90 | - |
| 13 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -19.43 | - |
| 12 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 09 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 08 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 07 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 06 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -19.16 | - |
| 05 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -19.29 | - |
| 02 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.46 | - |
| 01 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.46 | - |
| 31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.46 | - |
| 30 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -17.59 | - |
| 29 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -17.72 | - |
| 26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -17.72 | - |
| 25 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -17.72 | - |
| 24 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -17.85 | - |
| 23 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -18.11 | - |
| 22 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -17.98 | - |
| 19 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -17.72 | - |
| 18 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -17.85 | - |
| 17 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -17.85 | - |
| 16 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -18.11 | - |
| 15 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -17.98 | - |
| 12 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -17.98 | - |
| 11 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -17.98 | - |
| 10 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -17.85 | - |
| 09 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -17.72 | - |
| 08 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -17.59 | - |
| 05 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.46 | - |
| 04 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -17.72 | - |
| 03 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.46 | - |
| 02 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -17.46 | - |
| 29 Dec 2023 | 13.30 | 13.30 | 13.20 | 13.20 | -17.32 | - |
| *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.