Canada markets closed

Sysmex Corporation (0YX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.70+0.10 (+0.68%)
At close: 08:10AM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202414.7014.7014.7014.7014.70-
Jun 27, 202414.6014.6014.6014.6014.60-
Jun 26, 202414.7014.7014.6014.6014.6053
Jun 25, 202414.5015.4014.5015.4015.4070
Jun 24, 202414.4014.4014.4014.4014.40-
Jun 21, 202414.2014.2014.2014.2014.20-
Jun 20, 202414.2014.2014.2014.2014.20-
Jun 19, 202414.2014.2014.2014.2014.20-
Jun 18, 202414.5014.5014.5014.5014.50-
Jun 17, 202415.8015.8014.6014.6014.604
Jun 14, 202414.3014.3014.3014.3014.30-
Jun 13, 202414.7014.7014.7014.7014.70-
Jun 12, 202415.0016.4015.0015.8015.803,500
Jun 11, 202415.1015.1015.1015.1015.10-
Jun 10, 202415.0015.0015.0015.0015.00-
Jun 07, 202415.0015.0015.0015.0015.00-
Jun 06, 202415.0015.0015.0015.0015.00-
Jun 05, 202415.1015.1015.1015.1015.10-
Jun 04, 202415.1015.1015.1015.1015.10-
Jun 03, 202415.2015.2015.2015.2015.20-
May 31, 202415.3016.8015.3016.8016.80652
May 30, 202415.1015.2015.1015.2015.20-
May 29, 202415.5015.5015.1015.1015.1050
May 28, 202415.2015.2015.2015.2015.20-
May 27, 202415.4015.4015.4015.4015.40-
May 24, 202415.3016.1015.3016.1016.10130
May 23, 202415.6015.6015.6015.6015.60-
May 22, 202415.5015.7015.5015.7015.7020
May 21, 202415.5015.5015.5015.5015.50-
May 20, 202415.9015.9015.9015.9015.90-
May 17, 202415.8017.0015.8016.9016.90450
May 16, 202415.6015.6015.6015.6015.60-
May 15, 202415.5015.5015.5015.5015.50-
May 14, 202415.3015.3015.3015.3015.30-
May 13, 202415.2015.4015.2015.4015.4053
May 10, 202415.1016.1015.1015.9015.90650
May 09, 202415.7016.6015.7016.6016.60270
May 08, 202415.5015.5015.5015.5015.50-
May 07, 202416.4016.8016.4016.8016.80195
May 06, 202415.6016.8015.6016.8016.80325
May 03, 202415.8015.8015.8015.8015.80-
May 02, 202415.5016.9015.5016.1016.101,938
Apr 30, 202414.7014.7014.7014.7014.70-
Apr 29, 202414.5016.0014.5015.8015.80839
Apr 26, 202414.5014.5014.5014.5014.50-
Apr 25, 202414.5014.5014.5014.5014.50-
Apr 24, 202414.8014.8014.8014.8014.80-
Apr 23, 202414.7014.7014.7014.7014.70-
Apr 22, 202414.5014.5014.5014.5014.50-
Apr 19, 202413.8013.8013.7013.7013.70-
Apr 18, 202414.5014.5014.5014.5014.50-
Apr 17, 202414.5014.5014.5014.5014.50-
Apr 16, 202414.7014.7014.7014.7014.70-
Apr 15, 202414.5014.5014.5014.5014.50-
Apr 12, 202414.9014.9014.9014.9014.90-
Apr 11, 202414.8014.8014.8014.8014.80-
Apr 10, 202414.8015.5014.8015.5015.50100
Apr 09, 202414.7014.7014.7014.7014.70-
Apr 08, 202414.9014.9014.9014.9014.90-
Apr 05, 202414.9014.9014.9014.9014.90-
Apr 04, 202415.8015.9015.8015.8015.80135
Apr 03, 202415.8015.8015.8015.8015.80-
Apr 02, 202415.8015.8015.8015.8015.80-
Mar 28, 202416.0016.0016.0016.0016.00-
Mar 28, 202414 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 202416.2716.2716.2716.272.27-
Mar 26, 202415.8015.8015.8015.802.20-
Mar 25, 202416.0716.0716.0716.072.24-
Mar 22, 202416.5316.5316.5316.532.30-
Mar 21, 202416.5316.5316.5316.532.30-
Mar 20, 202416.5316.5316.5316.532.30-
Mar 19, 202416.6716.6716.6716.672.32-
Mar 18, 202416.6716.6716.6716.672.32-
Mar 15, 202416.0716.0716.0716.072.24-
Mar 14, 202415.9315.9315.9315.932.22-
Mar 13, 202416.0016.0016.0016.002.23-
Mar 12, 202416.2716.2716.2716.272.27-
Mar 11, 202416.2716.2716.2716.272.27-
Mar 08, 202416.4016.4016.4016.402.29-
Mar 07, 202416.6016.6016.6016.602.31-
Mar 06, 202416.6016.6016.6016.602.31-
Mar 05, 202416.4016.4016.4016.402.29-
Mar 04, 202416.4016.4016.4016.402.29-
Mar 01, 202416.6716.6716.6716.672.32-
Feb 29, 202416.8316.8316.8316.832.35-
Feb 28, 202416.5316.5316.5316.532.30-
Feb 27, 202416.3316.6016.3316.602.31225
Feb 26, 202416.1316.1316.1316.132.25-
Feb 23, 202416.0016.0016.0016.002.23-
Feb 22, 202416.0016.0016.0016.002.23-
Feb 21, 202415.7315.7315.7315.732.19-
Feb 20, 202415.9315.9315.9315.932.22-
Feb 19, 202416.4016.4016.4016.402.29-
Feb 16, 202416.2716.2716.2716.272.27-
Feb 15, 202416.4716.4716.4716.472.29-
Feb 14, 202416.5316.5316.5316.532.30-
Feb 13, 202416.3316.3316.3316.332.28-
Feb 12, 202415.6715.6715.6715.672.1812
Feb 09, 202415.5315.5315.5315.532.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...