SCREEN Holdings Co., Ltd. (DAO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 177 |
| Apr 23, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
| Apr 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Apr 19, 2024 | 100.05 | 100.65 | 100.05 | 100.65 | 100.65 | 177 |
| Apr 18, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| Apr 17, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Apr 16, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| Apr 15, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| Apr 12, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Apr 11, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| Apr 10, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| Apr 09, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| Apr 08, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| Apr 05, 2024 | 109.85 | 113.40 | 109.85 | 113.40 | 113.40 | 50 |
| Apr 04, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| Apr 03, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Apr 02, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| Mar 28, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 128 |
| Mar 28, 2024 | 119 Dividend | |||||
| Mar 27, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | -3.00 | - |
| Mar 26, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | -3.00 | - |
| Mar 25, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | -3.00 | 50 |
| Mar 22, 2024 | 112.00 | 116.00 | 112.00 | 116.00 | -3.00 | 45 |
| Mar 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | -2.90 | - |
| Mar 20, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -2.82 | 200 |
| Mar 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -2.87 | - |
| Mar 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -2.87 | - |
| Mar 15, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -2.77 | - |
| Mar 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -2.84 | - |
| Mar 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -2.84 | - |
| Mar 12, 2024 | 108.00 | 111.00 | 108.00 | 111.00 | -2.87 | 110 |
| Mar 11, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | -2.77 | 300 |
| Mar 08, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | -2.92 | 72 |
| Mar 07, 2024 | 115.00 | 118.00 | 115.00 | 118.00 | -3.05 | 550 |
| Mar 06, 2024 | 121.00 | 125.00 | 121.00 | 125.00 | -3.23 | 10 |
| Mar 05, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | -3.03 | - |
| Mar 04, 2024 | 118.00 | 120.00 | 118.00 | 119.00 | -3.08 | 51 |
| Mar 01, 2024 | 117.00 | 123.00 | 117.00 | 123.00 | -3.18 | 320 |
| Feb 29, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | -2.95 | - |
| Feb 28, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | -3.03 | 20 |
| Feb 27, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | -3.05 | - |
| Feb 26, 2024 | 122.00 | 122.00 | 119.00 | 119.00 | -3.08 | 542 |
| Feb 23, 2024 | 121.00 | 126.00 | 121.00 | 126.00 | -3.26 | 10 |
| Feb 22, 2024 | 120.00 | 124.00 | 120.00 | 124.00 | -3.21 | 17 |
| Feb 21, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | -2.92 | 225 |
| Feb 20, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | -2.92 | 70 |
| Feb 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -2.87 | 153 |
| Feb 16, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | -3.05 | 38 |
| Feb 15, 2024 | 119.00 | 124.00 | 119.00 | 124.00 | -3.21 | 200 |
| Feb 14, 2024 | 113.00 | 117.00 | 113.00 | 117.00 | -3.03 | 333 |
| Feb 13, 2024 | 109.00 | 111.00 | 109.00 | 109.00 | -2.82 | 95 |
| Feb 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -2.74 | - |
| Feb 09, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | -2.79 | 14 |
| Feb 08, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | -2.72 | 100 |
| Feb 07, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | -2.66 | 100 |
| Feb 06, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | -2.64 | 380 |
| Feb 05, 2024 | 97.50 | 99.50 | 97.50 | 99.50 | -2.57 | 20 |
| Feb 02, 2024 | 98.00 | 101.00 | 98.00 | 101.00 | -2.61 | 10 |
| Feb 01, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -2.46 | - |
| Jan 31, 2024 | 91.00 | 96.00 | 91.00 | 94.50 | -2.44 | 150 |
| Jan 30, 2024 | 88.50 | 90.50 | 88.50 | 90.50 | -2.34 | 40 |
| Jan 29, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | -2.29 | - |
| Jan 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | -2.26 | - |
| Jan 25, 2024 | 91.00 | 93.00 | 91.00 | 93.00 | -2.41 | 50 |
| Jan 24, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -2.33 | - |
| Jan 23, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | -2.28 | 100 |
| Jan 22, 2024 | 87.00 | 89.50 | 87.00 | 89.50 | -2.31 | 100 |
| Jan 19, 2024 | 83.00 | 84.50 | 83.00 | 84.50 | -2.19 | 100 |
| Jan 18, 2024 | 79.50 | 81.00 | 79.50 | 81.00 | -2.09 | 1,000 |
| Jan 17, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | -2.06 | - |
| Jan 16, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | -2.06 | - |
| Jan 15, 2024 | 79.50 | 80.50 | 79.50 | 80.50 | -2.08 | 100 |
| Jan 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | -1.99 | - |
| Jan 11, 2024 | 75.50 | 76.50 | 75.50 | 76.00 | -1.97 | 240 |
| Jan 10, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | -1.93 | - |
| Jan 09, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | -1.97 | - |
| Jan 08, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| Jan 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | -1.93 | - |
| Jan 04, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| Jan 03, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | -1.97 | - |
| Jan 02, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| Dec 29, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| Dec 28, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| Dec 27, 2023 | 74.50 | 75.50 | 74.50 | 75.50 | -1.95 | 40 |
| Dec 22, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| Dec 21, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| Dec 20, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| Dec 19, 2023 | 73.50 | 74.50 | 73.50 | 74.50 | -1.93 | 251 |
| Dec 18, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | -1.88 | - |
| Dec 15, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | -1.85 | - |
| Dec 14, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| Dec 13, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| Dec 12, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -1.89 | - |
| Dec 11, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | -1.84 | 142 |
| Dec 08, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | -1.80 | - |
| Dec 07, 2023 | 68.00 | 68.00 | 67.00 | 67.00 | -1.73 | 300 |
| Dec 06, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | -1.78 | - |
| Dec 05, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | -1.69 | - |
| Dec 04, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | -1.80 | 200 |
| Dec 01, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | -1.73 | - |
| *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.