Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,574.94 -1,540.42 (-2.65%) CMC Crypto 200
1,174.51 -34.18 (-2.83%)
Santen Pharmaceutical Co., Ltd. (SZD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 300 |
| 04 Jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 03 Jul 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 300 |
| 02 Jul 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 41 |
| 01 Jul 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 28 Jun 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 27 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 26 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 25 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 21 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 19 Jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 18 Jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 17 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 14 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 13 Jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 06 Jun 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 106 |
| 05 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 04 Jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 03 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 31 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 30 May 2024 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 2 |
| 29 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 28 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 27 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 24 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 44 |
| 21 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 17 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 16 May 2024 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 422 |
| 15 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 14 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 13 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 09 May 2024 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 223 |
| 08 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 07 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 60 |
| 06 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 03 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 02 May 2024 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 42 |
| 30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 26 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 20 |
| 25 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 24 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 23 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 22 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 19 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 18 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 17 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 16 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 900 |
| 15 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 12 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 11 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 10 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 09 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 08 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 05 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 03 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 02 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 50 |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Mar 2024 | 17 Dividend | |||||
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -7.90 | - |
| 26 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -7.77 | - |
| 25 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -7.64 | - |
| 22 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -7.73 | - |
| 21 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -7.55 | - |
| 20 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -7.47 | - |
| 19 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -7.64 | - |
| 18 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -7.51 | - |
| 15 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -7.68 | - |
| 14 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -7.64 | - |
| 13 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -7.68 | - |
| 12 Mar 2024 | 9.00 | 9.10 | 9.00 | 9.10 | -7.90 | 4 |
| 11 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -7.73 | - |
| 08 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -7.68 | - |
| 07 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -7.81 | - |
| 06 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -7.81 | - |
| 05 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -7.73 | - |
| 04 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -7.81 | 500 |
| 01 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -7.86 | - |
| 29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -7.86 | - |
| 28 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -7.94 | - |
| 27 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -8.16 | - |
| 26 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -8.25 | - |
| 23 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -7.99 | - |
| 22 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -8.16 | - |
| 21 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -8.12 | - |
| 20 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -8.03 | - |
| 19 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -8.16 | - |
| 16 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -8.42 | - |
| 15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -8.25 | - |
| *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.