U.S. markets close in 5 hours 43 minutes

Daiichi Sankyo Co Ltd (D4S.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
33.28+0.85 (+2.62%)
A partir del 08:44AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 202433.2833.2833.2833.2833.28-
05 jul 202432.5032.5032.4232.4332.43-
04 jul 202432.4332.4332.4332.4332.43-
03 jul 202432.3632.3632.3632.3632.36-
02 jul 202432.3433.0732.3433.0733.07118
01 jul 202431.1231.1231.1231.1231.12-
28 jun 202432.0032.0032.0032.0032.00-
27 jun 202432.0132.4932.0132.4932.49200
26 jun 202432.7532.7532.7532.7532.75-
25 jun 202432.2332.2332.2332.2332.23-
24 jun 202431.5831.5831.5831.5831.58-
21 jun 202431.4931.6231.4931.6231.62225
20 jun 202431.9431.9431.9431.9431.94-
19 jun 202431.2331.2331.2331.2331.23-
18 jun 202431.1331.1331.1331.1331.13-
17 jun 202432.0132.4432.0132.4432.44150
14 jun 202431.4831.4831.4831.4831.48-
13 jun 202432.7132.7832.7132.7832.78-
12 jun 202433.0633.2833.0633.2833.2830
11 jun 202433.7834.0733.7834.0734.0750
10 jun 202433.9734.3833.9734.3834.3830
07 jun 202434.1834.1834.0934.0934.09128
06 jun 202433.5333.7633.5333.7633.7624
05 jun 202432.4132.4132.4132.4132.41-
04 jun 202431.6331.6331.6331.6331.63-
03 jun 202431.4131.4131.4131.4131.41-
31 may 202432.6133.2432.6133.2233.22260
30 may 202431.6032.8231.6032.8232.822,000
29 may 202431.6632.3731.6632.3732.37420
28 may 202431.9131.9131.9131.9131.91-
27 may 202432.8833.4032.8833.3833.381,100
24 may 202431.7631.7631.7631.7631.76-
23 may 202431.4631.4631.3531.3531.35-
22 may 202431.7431.7431.7431.7431.74-
21 may 202432.1232.1232.1232.1232.12-
20 may 202432.4232.4232.4232.4232.42-
17 may 202432.5132.9932.5132.9932.991,000
16 may 202432.3532.8532.3532.8532.8535
15 may 202432.1832.1831.8031.8031.80175
14 may 202431.8031.8031.8031.8031.80-
13 may 202431.4731.4731.4131.4131.4156
10 may 202431.8432.3831.8432.3832.3846
09 may 202431.0131.0131.0131.0131.01-
08 may 202431.1231.3231.1231.3231.32471
07 may 202431.5032.1831.5032.1832.18150
06 may 202432.6333.7632.6333.7633.76250
03 may 202433.0033.0033.0033.0033.00-
02 may 202432.4032.4032.4032.4032.40-
30 abr 202431.6331.6331.2331.2331.23400
29 abr 202429.2330.6029.2330.6030.60559
26 abr 202429.6329.9429.4229.9429.94500
25 abr 202428.3028.9228.3028.9228.92340
24 abr 202428.2028.2028.0828.0828.0881
23 abr 202427.9127.9127.9127.9127.91-
22 abr 202427.8628.0227.8628.0228.0296
19 abr 202428.0228.0228.0228.0228.02-
18 abr 202427.3727.8127.3727.8127.81180
17 abr 202427.0127.0127.0127.0127.01-
16 abr 202427.3527.3527.3527.3527.35-
15 abr 202427.6328.1027.6328.1028.10480
12 abr 202428.0128.7428.0128.0628.06829
11 abr 202427.2927.2927.0627.0627.06115
10 abr 202427.3227.3227.3227.3227.32-
09 abr 202428.0128.0128.0128.0128.01-
08 abr 202427.9527.9527.9527.9527.95-
05 abr 202428.2928.7828.2928.7828.78301
04 abr 202428.6428.6428.6428.6428.64-
03 abr 202428.4528.9528.4528.9528.9530
02 abr 202428.2728.3428.2728.3028.30100
28 mar 202429.0729.1629.0729.1629.16-
28 mar 202430 Dividendo
27 mar 202429.9329.9329.9329.93-0.07-
26 mar 202429.2929.2929.2929.29-0.07-
25 mar 202429.1529.1528.9228.92-0.0740
22 mar 202429.7029.8529.7029.85-0.07-
21 mar 202429.4529.4529.4529.45-0.07-
20 mar 202429.1429.1429.1429.14-0.07-
19 mar 202429.4929.4929.4929.49-0.07-
18 mar 202429.9029.9029.9029.90-0.07-
15 mar 202429.5730.1529.5730.15-0.07100
14 mar 202428.7928.7928.7928.79-0.07-
13 mar 202428.4329.0828.4329.08-0.0738
12 mar 202429.4129.4129.4129.41-0.07-
11 mar 202429.7629.7629.7629.76-0.07-
08 mar 202429.8629.8629.8629.86-0.07-
07 mar 202429.4029.4029.4029.40-0.07-
06 mar 202429.9629.9629.9629.96-0.07-
05 mar 202430.0430.0430.0430.04-0.07-
04 mar 202430.0230.0229.9329.93-0.07163
01 mar 202430.2631.1930.2631.19-0.07903
29 feb 202430.5330.5330.4930.49-0.07154
28 feb 202431.2031.2931.1231.29-0.07594
27 feb 202431.2131.2131.2131.21-0.07-
26 feb 202431.1331.1331.1331.13-0.07-
23 feb 202429.7029.7029.7029.70-0.07-
22 feb 202430.1830.1830.1830.18-0.07-
21 feb 202430.4030.7130.4030.71-0.0785
20 feb 202430.9330.9330.9030.90-0.071,922
19 feb 202429.6733.0029.6733.00-0.082,993
16 feb 202430.0531.2430.0531.24-0.07428
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...