Shin-Etsu Chemical Co., Ltd. (SEH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Jun 27, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jun 26, 2024 | 35.78 | 36.40 | 35.78 | 36.40 | 36.40 | 20 |
| Jun 25, 2024 | 35.33 | 36.38 | 35.33 | 36.38 | 36.38 | 100 |
| Jun 24, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Jun 21, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Jun 20, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Jun 19, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Jun 18, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Jun 17, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Jun 14, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Jun 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Jun 12, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jun 11, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Jun 10, 2024 | 36.20 | 37.35 | 36.20 | 37.35 | 37.35 | 100 |
| Jun 07, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| Jun 06, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Jun 05, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jun 04, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jun 03, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| May 31, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| May 30, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 41 |
| May 29, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| May 28, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| May 27, 2024 | 34.36 | 34.45 | 34.36 | 34.45 | 34.45 | 555 |
| May 24, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| May 23, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| May 22, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| May 21, 2024 | 34.74 | 35.72 | 34.74 | 35.72 | 35.72 | 30 |
| May 20, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| May 17, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 20 |
| May 16, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| May 15, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| May 14, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| May 13, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 50 |
| May 10, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| May 09, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| May 08, 2024 | 33.96 | 33.99 | 33.96 | 33.99 | 33.99 | 200 |
| May 07, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| May 06, 2024 | 35.63 | 36.65 | 35.63 | 36.65 | 36.65 | 180 |
| May 03, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| May 02, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 30, 2024 | 36.44 | 36.44 | 36.42 | 36.42 | 36.42 | - |
| Apr 29, 2024 | 34.61 | 35.62 | 34.61 | 35.62 | 35.62 | 100 |
| Apr 26, 2024 | 35.00 | 35.67 | 35.00 | 35.67 | 35.67 | 2,030 |
| Apr 25, 2024 | 37.19 | 37.19 | 35.99 | 35.99 | 35.99 | 185 |
| Apr 24, 2024 | 38.40 | 39.73 | 38.40 | 39.73 | 39.73 | 30 |
| Apr 23, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 22, 2024 | 36.47 | 36.61 | 36.47 | 36.61 | 36.61 | 39 |
| Apr 19, 2024 | 38.12 | 38.12 | 37.18 | 37.18 | 37.18 | 580 |
| Apr 18, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Apr 17, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Apr 16, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 15, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Apr 12, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Apr 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 10, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Apr 09, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 08, 2024 | 37.16 | 38.21 | 37.12 | 38.20 | 38.20 | 670 |
| Apr 05, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 04, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 60 |
| Apr 03, 2024 | 37.94 | 38.89 | 37.94 | 38.89 | 38.89 | 40 |
| Apr 02, 2024 | 40.10 | 40.10 | 38.44 | 38.44 | 38.44 | 320 |
| Mar 28, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| Mar 26, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -9.04 | - |
| Mar 25, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -9.26 | 236 |
| Mar 22, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -9.09 | - |
| Mar 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| Mar 20, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -8.82 | - |
| Mar 19, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87 | - |
| Mar 18, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87 | - |
| Mar 15, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -8.69 | - |
| Mar 14, 2024 | 39.40 | 40.60 | 39.40 | 40.60 | -8.91 | 75 |
| Mar 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | -8.74 | - |
| Mar 12, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| Mar 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -8.60 | - |
| Mar 08, 2024 | 40.20 | 40.40 | 40.20 | 40.40 | -8.87 | 205 |
| Mar 07, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| Mar 06, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| Mar 05, 2024 | 39.80 | 41.20 | 39.80 | 41.20 | -9.04 | 40 |
| Mar 04, 2024 | 40.40 | 40.60 | 40.40 | 40.60 | -8.91 | 75 |
| Mar 01, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| Feb 29, 2024 | 38.80 | 39.60 | 38.80 | 39.60 | -8.69 | 200 |
| Feb 28, 2024 | 38.40 | 39.60 | 38.40 | 39.60 | -8.69 | 65 |
| Feb 27, 2024 | 38.80 | 40.20 | 38.80 | 40.20 | -8.82 | 140 |
| Feb 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -8.52 | 50 |
| Feb 23, 2024 | 38.20 | 39.60 | 38.20 | 39.60 | -8.69 | - |
| Feb 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -8.39 | - |
| Feb 21, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -8.17 | - |
| Feb 20, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -8.34 | 195 |
| Feb 19, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| Feb 16, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| Feb 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -8.25 | - |
| Feb 14, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| Feb 13, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -8.08 | - |
| Feb 12, 2024 | 36.20 | 37.40 | 36.20 | 37.40 | -8.21 | 4 |
| Feb 09, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| Feb 08, 2024 | 36.40 | 37.40 | 36.40 | 37.40 | -8.21 | 270 |
| *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.