Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,434.20 +18.69 (+0.55%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,041.32 +62.75 (+0.35%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,903.52 -1,970.04 (-3.24%) CMC Crypto 200
1,234.07 -100.85 (-7.55%)
Unicharm Corp (UN4.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| 02 Jul 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | - |
| 01 Jul 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 28 Jun 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - |
| 27 Jun 2024 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | - |
| 27 Jun 2024 | 22 Dividend | |||||
| 26 Jun 2024 | 30.20 | 30.40 | 30.20 | 30.20 | 8.20 | - |
| 25 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
| 24 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
| 21 Jun 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 8.09 | - |
| 20 Jun 2024 | 30.00 | 30.00 | 29.80 | 30.00 | 8.15 | - |
| 19 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 8.09 | - |
| 18 Jun 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 8.09 | - |
| 17 Jun 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 8.15 | - |
| 14 Jun 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 8.20 | - |
| 13 Jun 2024 | 29.60 | 29.80 | 29.40 | 29.80 | 8.09 | - |
| 12 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
| 11 Jun 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 8.15 | - |
| 10 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
| 07 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
| 06 Jun 2024 | 30.00 | 30.00 | 29.80 | 30.00 | 8.15 | - |
| 05 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 8.09 | - |
| 04 Jun 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 8.04 | - |
| 03 Jun 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 7.87 | - |
| 31 May 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 7.77 | - |
| 30 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 7.66 | - |
| 29 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 28 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 27 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 7.77 | - |
| 24 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 7.71 | - |
| 23 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 7.82 | - |
| 22 May 2024 | 27.60 | 27.80 | 27.60 | 27.60 | 7.49 | - |
| 21 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 20 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 7.66 | - |
| 17 May 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 7.87 | - |
| 16 May 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 7.93 | - |
| 15 May 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 7.87 | - |
| 14 May 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 8.25 | - |
| 13 May 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 7.82 | - |
| 10 May 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 7.82 | - |
| 09 May 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 7.66 | - |
| 08 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 07 May 2024 | 27.80 | 28.60 | 27.80 | 28.00 | 7.60 | - |
| 06 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 7.49 | - |
| 03 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 02 May 2024 | 27.40 | 27.40 | 27.20 | 27.40 | 7.44 | - |
| 30 Apr 2024 | 27.20 | 27.40 | 27.00 | 27.00 | 7.33 | - |
| 29 Apr 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 7.33 | - |
| 26 Apr 2024 | 26.60 | 28.60 | 26.60 | 26.60 | 7.22 | 15 |
| 25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 7.33 | - |
| 24 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
| 23 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
| 22 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
| 19 Apr 2024 | 26.20 | 26.20 | 26.00 | 26.20 | 7.11 | - |
| 18 Apr 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 7.28 | - |
| 17 Apr 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 7.22 | - |
| 16 Apr 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 7.33 | - |
| 15 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
| 12 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 11 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
| 10 Apr 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 7.44 | - |
| 09 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
| 08 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 7.33 | - |
| 05 Apr 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 7.28 | - |
| 04 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 7.49 | - |
| 03 Apr 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 7.44 | - |
| 02 Apr 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 7.71 | - |
| 28 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
| 27 Mar 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 7.87 | - |
| 26 Mar 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 7.71 | - |
| 25 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 7.77 | - |
| 22 Mar 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 7.98 | - |
| 21 Mar 2024 | 29.00 | 29.20 | 29.00 | 29.00 | 7.87 | - |
| 20 Mar 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 7.93 | - |
| 19 Mar 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 7.93 | - |
| 18 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
| 15 Mar 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 7.98 | - |
| 14 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
| 13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
| 12 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
| 11 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
| 08 Mar 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 8.04 | - |
| 07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
| 06 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
| 05 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
| 04 Mar 2024 | 29.40 | 29.60 | 29.40 | 29.40 | 7.98 | - |
| 01 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
| 29 Feb 2024 | 30.00 | 30.00 | 29.80 | 30.00 | 8.15 | - |
| 28 Feb 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 8.15 | - |
| 27 Feb 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 8.25 | - |
| 26 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 8.31 | - |
| 23 Feb 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 8.42 | - |
| 22 Feb 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 8.36 | - |
| 21 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 8.53 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 8.42 | - |
| 19 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 8.47 | - |
| 16 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 8.42 | - |
| 15 Feb 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 8.36 | - |
| 14 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 8.42 | - |
| 13 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 8.53 | - |
| *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.