Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,290.60 +24.65 (+0.75%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,928.51 +390.70 (+2.11%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,907.18 +1,289.66 (+2.09%) CMC Crypto 200
1,351.62 -6.39 (-0.47%)
YASKAWA Electric Corp (YEC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 140 |
| 09 May 2024 | 38.36 | 38.63 | 38.35 | 38.63 | 38.63 | - |
| 08 May 2024 | 38.25 | 38.31 | 38.25 | 38.28 | 38.28 | - |
| 07 May 2024 | 39.44 | 39.46 | 39.22 | 39.27 | 39.27 | - |
| 06 May 2024 | 39.03 | 39.47 | 39.03 | 39.47 | 39.47 | - |
| 03 May 2024 | 39.17 | 39.27 | 39.11 | 39.27 | 39.27 | - |
| 02 May 2024 | 38.94 | 39.06 | 38.93 | 39.05 | 39.05 | - |
| 30 Apr 2024 | 38.84 | 38.85 | 38.56 | 38.56 | 38.56 | - |
| 29 Apr 2024 | 37.71 | 38.17 | 37.69 | 37.87 | 37.87 | - |
| 26 Apr 2024 | 37.13 | 37.59 | 36.78 | 37.59 | 37.59 | - |
| 25 Apr 2024 | 36.75 | 36.78 | 36.21 | 36.37 | 36.37 | - |
| 24 Apr 2024 | 38.33 | 38.33 | 37.98 | 37.98 | 37.98 | - |
| 23 Apr 2024 | 37.27 | 37.38 | 37.18 | 37.38 | 37.38 | - |
| 22 Apr 2024 | 36.80 | 36.80 | 36.60 | 36.79 | 36.79 | - |
| 19 Apr 2024 | 35.88 | 35.98 | 35.80 | 35.89 | 35.89 | - |
| 18 Apr 2024 | 36.55 | 36.58 | 35.95 | 35.95 | 35.95 | - |
| 17 Apr 2024 | 36.13 | 36.33 | 35.87 | 35.87 | 35.87 | - |
| 16 Apr 2024 | 36.76 | 36.76 | 36.63 | 36.71 | 36.71 | - |
| 15 Apr 2024 | 37.88 | 37.89 | 37.50 | 37.50 | 37.50 | - |
| 12 Apr 2024 | 38.64 | 38.76 | 38.20 | 38.20 | 38.20 | - |
| 11 Apr 2024 | 39.14 | 39.14 | 38.80 | 39.07 | 39.07 | - |
| 10 Apr 2024 | 39.51 | 39.52 | 39.18 | 39.18 | 39.18 | - |
| 09 Apr 2024 | 39.26 | 39.26 | 38.98 | 39.09 | 39.09 | - |
| 08 Apr 2024 | 36.69 | 36.79 | 36.69 | 36.79 | 36.79 | - |
| 05 Apr 2024 | 37.15 | 37.60 | 37.15 | 37.60 | 37.60 | - |
| 04 Apr 2024 | 38.46 | 38.46 | 37.85 | 37.85 | 37.85 | - |
| 03 Apr 2024 | 37.89 | 38.11 | 37.48 | 37.48 | 37.48 | - |
| 02 Apr 2024 | 39.14 | 39.14 | 38.90 | 38.90 | 38.90 | - |
| 28 Mar 2024 | 38.70 | 38.96 | 38.70 | 38.88 | 38.88 | - |
| 27 Mar 2024 | 38.58 | 38.70 | 38.58 | 38.60 | 38.60 | - |
| 26 Mar 2024 | 38.88 | 39.10 | 38.88 | 39.10 | 39.10 | - |
| 25 Mar 2024 | 39.00 | 39.08 | 38.94 | 39.02 | 39.02 | - |
| 22 Mar 2024 | 38.90 | 39.10 | 38.90 | 39.04 | 39.04 | - |
| 21 Mar 2024 | 38.30 | 38.68 | 38.30 | 38.68 | 38.68 | - |
| 20 Mar 2024 | 37.98 | 37.98 | 37.70 | 37.70 | 37.70 | - |
| 19 Mar 2024 | 38.08 | 38.10 | 37.98 | 38.10 | 38.10 | - |
| 18 Mar 2024 | 38.02 | 38.16 | 37.76 | 38.16 | 38.16 | - |
| 15 Mar 2024 | 37.58 | 37.66 | 37.56 | 37.58 | 37.58 | - |
| 14 Mar 2024 | 37.36 | 37.48 | 37.36 | 37.48 | 37.48 | - |
| 13 Mar 2024 | 38.02 | 38.02 | 37.90 | 37.90 | 37.90 | - |
| 12 Mar 2024 | 39.06 | 39.06 | 38.78 | 38.78 | 38.78 | - |
| 11 Mar 2024 | 39.16 | 39.16 | 38.50 | 38.50 | 38.50 | - |
| 08 Mar 2024 | 40.92 | 41.06 | 40.54 | 40.54 | 40.54 | - |
| 07 Mar 2024 | 40.86 | 41.42 | 40.78 | 41.42 | 41.42 | - |
| 06 Mar 2024 | 39.72 | 39.78 | 39.46 | 39.46 | 39.46 | - |
| 05 Mar 2024 | 38.84 | 40.06 | 38.84 | 39.84 | 39.84 | - |
| 04 Mar 2024 | 39.26 | 39.26 | 38.68 | 38.68 | 38.68 | - |
| 01 Mar 2024 | 38.22 | 38.44 | 38.22 | 38.44 | 38.44 | - |
| 29 Feb 2024 | 36.50 | 36.92 | 36.38 | 36.82 | 36.82 | - |
| 28 Feb 2024 | 36.70 | 36.70 | 35.86 | 35.86 | 35.86 | - |
| 28 Feb 2024 | 32 Dividend | |||||
| 27 Feb 2024 | 36.92 | 37.02 | 36.92 | 36.94 | 4.94 | - |
| 26 Feb 2024 | 35.32 | 35.38 | 35.30 | 35.38 | 4.73 | - |
| 23 Feb 2024 | 34.84 | 34.90 | 34.80 | 34.90 | 4.67 | - |
| 22 Feb 2024 | 34.58 | 34.76 | 34.56 | 34.76 | 4.65 | - |
| 21 Feb 2024 | 33.62 | 33.72 | 33.62 | 33.66 | 4.50 | - |
| 20 Feb 2024 | 33.56 | 34.04 | 33.56 | 34.00 | 4.55 | - |
| 19 Feb 2024 | 32.58 | 32.72 | 32.44 | 32.44 | 4.34 | - |
| 16 Feb 2024 | 33.20 | 33.22 | 32.34 | 32.36 | 4.33 | - |
| 15 Feb 2024 | 32.82 | 32.90 | 32.72 | 32.82 | 4.39 | - |
| 14 Feb 2024 | 32.70 | 32.88 | 32.70 | 32.80 | 4.39 | - |
| 13 Feb 2024 | 34.02 | 34.02 | 33.48 | 33.48 | 4.48 | - |
| 12 Feb 2024 | 33.42 | 33.52 | 33.42 | 33.44 | 4.47 | - |
| 09 Feb 2024 | 33.28 | 33.36 | 33.16 | 33.36 | 4.46 | - |
| 08 Feb 2024 | 33.12 | 33.16 | 32.96 | 33.16 | 4.43 | - |
| 07 Feb 2024 | 32.64 | 32.94 | 32.56 | 32.94 | 4.41 | - |
| 06 Feb 2024 | 33.30 | 33.30 | 33.06 | 33.06 | 4.42 | - |
| 05 Feb 2024 | 35.04 | 35.04 | 34.96 | 35.04 | 4.69 | - |
| 02 Feb 2024 | 34.08 | 34.32 | 34.00 | 34.32 | 4.59 | - |
| 01 Feb 2024 | 33.66 | 33.90 | 33.66 | 33.90 | 4.53 | - |
| 31 Jan 2024 | 34.76 | 34.82 | 34.30 | 34.32 | 4.59 | - |
| 30 Jan 2024 | 35.56 | 35.56 | 35.38 | 35.38 | 4.73 | - |
| 29 Jan 2024 | 35.86 | 35.96 | 35.64 | 35.64 | 4.77 | - |
| 26 Jan 2024 | 35.68 | 35.80 | 35.68 | 35.72 | 4.78 | - |
| 25 Jan 2024 | 35.54 | 35.72 | 35.44 | 35.58 | 4.76 | - |
| 24 Jan 2024 | 35.48 | 35.62 | 35.48 | 35.62 | 4.76 | - |
| 23 Jan 2024 | 36.42 | 36.46 | 36.14 | 36.46 | 4.88 | - |
| 22 Jan 2024 | 36.30 | 36.54 | 36.30 | 36.46 | 4.88 | - |
| 19 Jan 2024 | 35.30 | 35.52 | 35.30 | 35.52 | 4.75 | - |
| 18 Jan 2024 | 34.86 | 35.26 | 34.86 | 35.14 | 4.70 | - |
| 17 Jan 2024 | 35.68 | 35.68 | 35.24 | 35.50 | 4.75 | - |
| 16 Jan 2024 | 36.74 | 36.96 | 36.72 | 36.88 | 4.93 | - |
| 15 Jan 2024 | 37.78 | 37.78 | 37.44 | 37.46 | 5.01 | - |
| 12 Jan 2024 | 37.68 | 37.72 | 36.90 | 36.90 | 4.93 | - |
| 11 Jan 2024 | 37.18 | 37.94 | 37.08 | 37.20 | 4.97 | 140 |
| 10 Jan 2024 | 36.62 | 36.76 | 36.62 | 36.68 | 4.91 | - |
| 09 Jan 2024 | 36.04 | 36.04 | 35.96 | 36.02 | 4.82 | - |
| 08 Jan 2024 | 35.36 | 35.74 | 35.30 | 35.74 | 4.78 | - |
| 05 Jan 2024 | 35.10 | 35.36 | 35.08 | 35.30 | 4.72 | - |
| 04 Jan 2024 | 36.08 | 36.08 | 35.40 | 36.00 | 4.81 | - |
| 03 Jan 2024 | 36.82 | 36.86 | 36.04 | 36.04 | 4.82 | - |
| 02 Jan 2024 | 36.84 | 37.00 | 36.84 | 36.96 | 4.94 | 50 |
| 29 Dec 2023 | 37.12 | 37.16 | 37.04 | 37.10 | 4.96 | - |
| 28 Dec 2023 | 37.00 | 37.00 | 36.72 | 36.78 | 4.92 | - |
| 27 Dec 2023 | 36.34 | 36.34 | 36.04 | 36.06 | 4.82 | - |
| 22 Dec 2023 | 36.16 | 36.36 | 36.16 | 36.36 | 4.86 | - |
| 21 Dec 2023 | 36.76 | 36.86 | 36.64 | 36.80 | 4.92 | - |
| 20 Dec 2023 | 36.74 | 36.74 | 36.58 | 36.58 | 4.89 | - |
| 19 Dec 2023 | 35.76 | 36.36 | 35.76 | 35.92 | 4.80 | - |
| 18 Dec 2023 | 35.80 | 35.80 | 35.40 | 35.46 | 4.74 | - |
| *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.