Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,765.11 +1,065.45 (+1.55%) CMC Crypto 200
1,513.42 +24.88 (+1.67%)
Shimano Inc (SHM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 151.20 | 151.20 | 151.10 | 151.10 | 151.10 | 1 |
| 20 May 2024 | 152.40 | 152.40 | 151.20 | 151.60 | 151.60 | - |
| 17 May 2024 | 154.70 | 154.80 | 154.60 | 154.60 | 154.60 | - |
| 16 May 2024 | 158.60 | 158.60 | 156.90 | 156.90 | 156.90 | - |
| 15 May 2024 | 156.50 | 157.40 | 156.50 | 157.40 | 157.40 | - |
| 14 May 2024 | 156.60 | 156.80 | 155.10 | 156.80 | 156.80 | - |
| 13 May 2024 | 154.30 | 156.40 | 154.30 | 154.60 | 154.60 | 1 |
| 10 May 2024 | 153.30 | 153.30 | 151.90 | 153.00 | 153.00 | - |
| 09 May 2024 | 151.90 | 152.50 | 151.70 | 152.40 | 152.40 | - |
| 08 May 2024 | 150.60 | 151.10 | 150.60 | 151.10 | 151.10 | - |
| 07 May 2024 | 152.90 | 152.90 | 152.60 | 152.70 | 152.70 | - |
| 06 May 2024 | 153.30 | 154.50 | 153.30 | 154.10 | 154.10 | - |
| 03 May 2024 | 155.10 | 155.50 | 154.60 | 155.50 | 155.50 | - |
| 02 May 2024 | 153.30 | 154.90 | 152.50 | 154.90 | 154.90 | 10 |
| 30 Apr 2024 | 151.70 | 151.90 | 151.10 | 151.90 | 151.90 | - |
| 29 Apr 2024 | 148.70 | 150.60 | 148.70 | 150.00 | 150.00 | - |
| 26 Apr 2024 | 149.00 | 149.00 | 148.10 | 149.00 | 149.00 | - |
| 25 Apr 2024 | 150.60 | 150.70 | 148.70 | 149.60 | 149.60 | - |
| 24 Apr 2024 | 150.10 | 150.10 | 149.10 | 149.10 | 149.10 | - |
| 23 Apr 2024 | 143.50 | 151.00 | 143.50 | 148.80 | 148.80 | 70 |
| 22 Apr 2024 | 142.70 | 144.70 | 142.30 | 142.90 | 142.90 | 20 |
| 19 Apr 2024 | 140.10 | 140.50 | 139.90 | 139.90 | 139.90 | - |
| 18 Apr 2024 | 144.20 | 144.20 | 142.30 | 142.30 | 142.30 | - |
| 17 Apr 2024 | 141.50 | 143.20 | 141.50 | 141.90 | 141.90 | - |
| 16 Apr 2024 | 146.30 | 146.30 | 144.10 | 146.10 | 146.10 | - |
| 15 Apr 2024 | 142.90 | 144.10 | 142.40 | 144.10 | 144.10 | - |
| 12 Apr 2024 | 144.10 | 146.00 | 144.10 | 145.10 | 145.10 | - |
| 11 Apr 2024 | 139.50 | 141.30 | 139.50 | 140.70 | 140.70 | - |
| 10 Apr 2024 | 135.20 | 135.60 | 134.40 | 134.40 | 134.40 | - |
| 09 Apr 2024 | 135.30 | 135.30 | 134.60 | 134.80 | 134.80 | - |
| 08 Apr 2024 | 134.20 | 134.20 | 133.80 | 134.00 | 134.00 | - |
| 05 Apr 2024 | 133.70 | 134.30 | 133.70 | 134.30 | 134.30 | - |
| 04 Apr 2024 | 133.40 | 133.70 | 132.90 | 133.70 | 133.70 | - |
| 03 Apr 2024 | 136.80 | 137.60 | 136.80 | 137.40 | 137.40 | - |
| 02 Apr 2024 | 140.50 | 140.50 | 137.20 | 137.40 | 137.40 | 10 |
| 28 Mar 2024 | 137.20 | 137.20 | 135.70 | 136.80 | 136.80 | - |
| 27 Mar 2024 | 137.40 | 137.90 | 137.20 | 137.20 | 137.20 | - |
| 26 Mar 2024 | 135.30 | 136.30 | 135.30 | 136.30 | 136.30 | - |
| 25 Mar 2024 | 135.20 | 135.40 | 135.10 | 135.20 | 135.20 | - |
| 22 Mar 2024 | 136.90 | 137.20 | 136.90 | 137.20 | 137.20 | - |
| 21 Mar 2024 | 137.70 | 138.40 | 137.70 | 138.40 | 138.40 | - |
| 20 Mar 2024 | 137.00 | 137.80 | 137.00 | 137.80 | 137.80 | - |
| 19 Mar 2024 | 137.50 | 137.50 | 137.20 | 137.50 | 137.50 | - |
| 18 Mar 2024 | 137.00 | 137.00 | 136.10 | 136.50 | 136.50 | - |
| 15 Mar 2024 | 135.60 | 136.80 | 135.30 | 135.30 | 135.30 | - |
| 14 Mar 2024 | 136.40 | 136.40 | 134.40 | 134.40 | 134.40 | 3 |
| 13 Mar 2024 | 132.80 | 133.30 | 132.80 | 133.00 | 133.00 | - |
| 12 Mar 2024 | 132.20 | 134.00 | 132.20 | 133.60 | 133.60 | - |
| 11 Mar 2024 | 128.70 | 128.70 | 128.00 | 128.20 | 128.20 | - |
| 08 Mar 2024 | 125.80 | 126.00 | 125.10 | 125.30 | 125.30 | - |
| 07 Mar 2024 | 125.80 | 125.80 | 124.60 | 124.60 | 124.60 | - |
| 06 Mar 2024 | 126.20 | 126.20 | 124.70 | 125.10 | 125.10 | - |
| 05 Mar 2024 | 124.00 | 124.30 | 124.00 | 124.30 | 124.30 | - |
| 04 Mar 2024 | 125.40 | 125.40 | 123.60 | 124.50 | 124.50 | 40 |
| 01 Mar 2024 | 125.80 | 126.50 | 125.70 | 125.90 | 125.90 | - |
| 29 Feb 2024 | 128.00 | 128.00 | 127.30 | 127.50 | 127.50 | - |
| 28 Feb 2024 | 127.30 | 127.30 | 126.00 | 126.00 | 126.00 | - |
| 27 Feb 2024 | 126.10 | 126.30 | 126.10 | 126.30 | 126.30 | - |
| 26 Feb 2024 | 124.60 | 126.30 | 124.60 | 125.90 | 125.90 | - |
| 23 Feb 2024 | 125.30 | 125.30 | 124.20 | 124.20 | 124.20 | - |
| 22 Feb 2024 | 125.30 | 125.50 | 125.20 | 125.50 | 125.50 | - |
| 21 Feb 2024 | 126.30 | 127.30 | 126.00 | 126.60 | 126.60 | - |
| 20 Feb 2024 | 123.70 | 123.70 | 123.10 | 123.10 | 123.10 | - |
| 19 Feb 2024 | 124.20 | 124.20 | 123.70 | 123.70 | 123.70 | - |
| 16 Feb 2024 | 126.00 | 126.00 | 124.70 | 124.70 | 124.70 | - |
| 15 Feb 2024 | 125.50 | 125.90 | 125.50 | 125.90 | 125.90 | - |
| 14 Feb 2024 | 124.20 | 124.50 | 123.70 | 123.70 | 123.70 | - |
| 13 Feb 2024 | 130.80 | 130.80 | 123.60 | 123.60 | 123.60 | - |
| 12 Feb 2024 | 132.00 | 133.50 | 132.00 | 132.60 | 132.60 | - |
| 09 Feb 2024 | 131.90 | 132.50 | 130.80 | 131.90 | 131.90 | - |
| 08 Feb 2024 | 131.40 | 131.60 | 130.80 | 130.80 | 130.80 | - |
| 07 Feb 2024 | 131.20 | 131.90 | 131.20 | 131.90 | 131.90 | - |
| 06 Feb 2024 | 133.30 | 133.30 | 131.40 | 131.40 | 131.40 | 60 |
| 05 Feb 2024 | 134.20 | 134.20 | 133.20 | 134.10 | 134.10 | 30 |
| 02 Feb 2024 | 131.40 | 132.10 | 131.20 | 131.60 | 131.60 | - |
| 01 Feb 2024 | 131.40 | 131.90 | 130.70 | 130.70 | 130.70 | - |
| 31 Jan 2024 | 132.90 | 132.90 | 132.70 | 132.90 | 132.90 | - |
| 30 Jan 2024 | 133.70 | 133.70 | 133.30 | 133.60 | 133.60 | - |
| 29 Jan 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - |
| 26 Jan 2024 | 133.50 | 133.50 | 132.90 | 133.20 | 133.20 | - |
| 25 Jan 2024 | 133.80 | 134.80 | 133.80 | 134.30 | 134.30 | - |
| 24 Jan 2024 | 136.10 | 136.60 | 135.40 | 136.20 | 136.20 | - |
| 23 Jan 2024 | 137.90 | 138.50 | 137.70 | 138.50 | 138.50 | - |
| 22 Jan 2024 | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | - |
| 19 Jan 2024 | 132.60 | 133.30 | 132.60 | 132.80 | 132.80 | - |
| 18 Jan 2024 | 132.10 | 132.60 | 131.30 | 132.60 | 132.60 | - |
| 17 Jan 2024 | 133.90 | 133.90 | 132.90 | 133.10 | 133.10 | - |
| 16 Jan 2024 | 135.60 | 136.10 | 135.60 | 135.90 | 135.90 | - |
| 15 Jan 2024 | 140.40 | 140.40 | 139.90 | 140.40 | 140.40 | - |
| 12 Jan 2024 | 141.60 | 142.40 | 140.60 | 142.40 | 142.40 | - |
| 11 Jan 2024 | 141.90 | 141.90 | 141.10 | 141.10 | 141.10 | - |
| 10 Jan 2024 | 142.90 | 144.20 | 142.90 | 143.00 | 143.00 | 40 |
| 09 Jan 2024 | 141.50 | 141.70 | 141.50 | 141.60 | 141.60 | - |
| 08 Jan 2024 | 137.80 | 138.40 | 137.50 | 138.40 | 138.40 | - |
| 05 Jan 2024 | 137.70 | 139.90 | 137.60 | 137.60 | 137.60 | 5 |
| 04 Jan 2024 | 138.70 | 138.70 | 138.40 | 138.40 | 138.40 | - |
| 03 Jan 2024 | 141.00 | 141.00 | 138.20 | 138.40 | 138.40 | 4 |
| 02 Jan 2024 | 136.70 | 138.20 | 136.70 | 138.20 | 138.20 | - |
| 29 Dec 2023 | 138.80 | 138.90 | 137.20 | 137.20 | 137.20 | - |
| 28 Dec 2023 | 138.40 | 138.40 | 136.50 | 137.90 | 137.90 | - |
| *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.