Menicon Co., Ltd. (5FR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 09, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| May 08, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| May 07, 2024 | 8.90 | 9.45 | 8.90 | 9.45 | 9.45 | 5 |
| May 06, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 03, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| May 02, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 30, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 29, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 24, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 22, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 19, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - |
| Apr 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 17, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - |
| Apr 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Apr 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Apr 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 10, 2024 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| Apr 09, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 05, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - |
| Apr 04, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - |
| Apr 03, 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - |
| Apr 02, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 28, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Mar 28, 2024 | 25 Dividend | |||||
| Mar 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -15.40 | - |
| Mar 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -15.40 | - |
| Mar 25, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -15.40 | - |
| Mar 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -15.80 | - |
| Mar 21, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | -15.56 | - |
| Mar 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -15.64 | - |
| Mar 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.72 | - |
| Mar 18, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | -15.96 | - |
| Mar 15, 2024 | 9.95 | 9.95 | 9.85 | 9.85 | -15.80 | - |
| Mar 14, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -16.20 | - |
| Mar 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.72 | - |
| Mar 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -15.96 | - |
| Mar 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -15.56 | - |
| Mar 08, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -16.36 | 1,017 |
| Mar 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -16.36 | - |
| Mar 06, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -16.36 | - |
| Mar 05, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.16 | 400 |
| Mar 04, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.16 | - |
| Mar 01, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.16 | - |
| Feb 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.16 | - |
| Feb 28, 2024 | 10.90 | 11.00 | 10.90 | 10.90 | -17.49 | 235 |
| Feb 27, 2024 | 10.60 | 11.00 | 10.60 | 11.00 | -17.65 | 15 |
| Feb 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -17.00 | - |
| Feb 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -16.36 | - |
| Feb 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -16.36 | - |
| Feb 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -16.36 | - |
| Feb 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -16.84 | - |
| Feb 19, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | -16.68 | - |
| Feb 16, 2024 | 9.60 | 10.10 | 9.55 | 9.55 | -15.32 | 99 |
| Feb 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -16.04 | - |
| Feb 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -17.00 | - |
| Feb 13, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | -18.93 | - |
| Feb 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.01 | - |
| Feb 09, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.01 | - |
| Feb 08, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -20.85 | - |
| Feb 07, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.01 | - |
| Feb 06, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.01 | - |
| Feb 05, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.17 | - |
| Feb 02, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.01 | 24 |
| Feb 01, 2024 | 13.60 | 13.60 | 13.10 | 13.10 | -21.01 | 576 |
| Jan 31, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -21.82 | - |
| Jan 30, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -21.66 | - |
| Jan 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -21.50 | - |
| Jan 26, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | -21.66 | - |
| Jan 25, 2024 | 13.80 | 13.90 | 13.80 | 13.90 | -22.30 | - |
| Jan 24, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -22.30 | - |
| Jan 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -22.62 | - |
| Jan 22, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | -22.46 | - |
| Jan 19, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | -22.14 | - |
| Jan 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -21.66 | - |
| Jan 17, 2024 | 14.10 | 14.10 | 14.00 | 14.10 | -22.62 | - |
| Jan 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Jan 15, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -23.58 | - |
| Jan 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -23.58 | - |
| Jan 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -23.58 | - |
| Jan 10, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -24.22 | - |
| Jan 09, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Jan 08, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -22.62 | - |
| Jan 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -22.62 | - |
| Jan 04, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | -23.26 | - |
| Jan 03, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Jan 02, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Dec 29, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | -23.58 | - |
| Dec 28, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Dec 27, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | -23.58 | - |
| Dec 22, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Dec 21, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | -23.58 | - |
| Dec 20, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -23.74 | - |
| Dec 19, 2023 | 15.10 | 15.10 | 15.00 | 15.00 | -24.06 | - |
| Dec 18, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | -24.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.