Square Enix Holdings Co., Ltd. (EI4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 35.54 | 35.96 | 35.54 | 35.96 | 35.96 | 10 |
| Oct 10, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Oct 09, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Oct 08, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Oct 07, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Oct 04, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Oct 03, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Oct 02, 2024 | 35.64 | 35.64 | 35.32 | 35.32 | 35.32 | 200 |
| Oct 01, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Sept 30, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Sept 27, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Sept 27, 2024 | 28 Dividend | |||||
| Sept 26, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 7.10 | - |
| Sept 25, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 6.99 | - |
| Sept 24, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 6.97 | - |
| Sept 23, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 6.93 | - |
| Sept 20, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 6.97 | - |
| Sept 19, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 7.01 | - |
| Sept 18, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 6.97 | - |
| Sept 17, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 6.95 | - |
| Sept 16, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 6.96 | - |
| Sept 13, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 6.96 | - |
| Sept 12, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 6.94 | - |
| Sept 11, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 6.95 | - |
| Sept 10, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 6.93 | - |
| Sept 09, 2024 | 34.42 | 34.90 | 34.42 | 34.90 | 7.06 | 10 |
| Sept 06, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 7.01 | - |
| Sept 05, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 6.92 | - |
| Sept 04, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 6.79 | - |
| Sept 03, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 6.79 | - |
| Sept 02, 2024 | 33.16 | 33.16 | 32.92 | 32.92 | 6.66 | - |
| Aug 30, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 6.73 | - |
| Aug 29, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 6.67 | - |
| Aug 28, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 6.67 | - |
| Aug 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 6.63 | 100 |
| Aug 26, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 6.54 | - |
| Aug 23, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 6.44 | - |
| Aug 22, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 6.50 | - |
| Aug 21, 2024 | 31.04 | 31.22 | 31.04 | 31.22 | 6.32 | 200 |
| Aug 20, 2024 | 30.72 | 30.74 | 30.72 | 30.74 | 6.22 | 200 |
| Aug 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 6.23 | - |
| Aug 16, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 5.98 | - |
| Aug 15, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 5.98 | - |
| Aug 14, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 5.96 | - |
| Aug 13, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 5.93 | - |
| Aug 12, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 6.00 | - |
| Aug 09, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 6.00 | - |
| Aug 08, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 5.96 | - |
| Aug 07, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 5.81 | - |
| Aug 06, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 5.88 | - |
| Aug 05, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 5.79 | - |
| Aug 02, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 5.93 | - |
| Aug 01, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 6.16 | - |
| Jul 31, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 6.19 | - |
| Jul 30, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 6.06 | - |
| Jul 29, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 6.06 | - |
| Jul 26, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 6.00 | - |
| Jul 25, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 6.02 | - |
| Jul 24, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 5.88 | - |
| Jul 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 5.87 | - |
| Jul 22, 2024 | 28.70 | 29.14 | 28.70 | 29.04 | 5.87 | 51 |
| Jul 19, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 5.94 | - |
| Jul 18, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 5.96 | - |
| Jul 17, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 5.92 | - |
| Jul 16, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 5.68 | - |
| Jul 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 5.65 | - |
| Jul 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 5.76 | - |
| Jul 11, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 5.65 | - |
| Jul 10, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 5.56 | - |
| Jul 09, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 5.52 | - |
| Jul 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 5.38 | - |
| Jul 05, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 5.49 | - |
| Jul 04, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 5.48 | - |
| Jul 03, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 5.53 | - |
| Jul 02, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 5.51 | - |
| Jul 01, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 5.62 | - |
| Jun 28, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 5.64 | - |
| Jun 27, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 5.61 | - |
| Jun 26, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 5.66 | - |
| Jun 25, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 5.62 | - |
| Jun 24, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 5.47 | - |
| Jun 21, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 5.41 | - |
| Jun 20, 2024 | 26.50 | 26.88 | 26.50 | 26.88 | 5.44 | 222 |
| Jun 19, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 5.38 | - |
| Jun 18, 2024 | 26.76 | 27.16 | 26.76 | 27.16 | 5.49 | 200 |
| Jun 17, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 5.39 | - |
| Jun 14, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 5.39 | - |
| Jun 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 5.35 | 150 |
| Jun 12, 2024 | 27.08 | 27.62 | 27.08 | 27.62 | 5.59 | 36 |
| Jun 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 5.62 | - |
| Jun 10, 2024 | 27.54 | 27.96 | 27.54 | 27.96 | 5.66 | 2 |
| Jun 07, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 5.59 | - |
| Jun 06, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 5.59 | - |
| Jun 05, 2024 | 28.84 | 28.84 | 28.56 | 28.56 | 5.78 | 91 |
| Jun 04, 2024 | 28.84 | 29.24 | 28.84 | 29.24 | 5.91 | 200 |
| Jun 03, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 5.67 | - |
| May 31, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 5.57 | - |
| May 30, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 5.39 | - |
| May 29, 2024 | 26.18 | 26.64 | 26.18 | 26.64 | 5.39 | 5 |
| May 28, 2024 | 27.14 | 27.56 | 27.14 | 27.56 | 5.57 | 15 |
| *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.