Shimano Inc. (SHM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:22PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 153.80 | 154.80 | 153.60 | 154.80 | 154.80 | 11 |
| May 09, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 12 |
| May 08, 2024 | 151.90 | 152.20 | 150.60 | 151.00 | 151.00 | 57 |
| May 07, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 6 |
| May 06, 2024 | 153.80 | 154.50 | 153.80 | 154.50 | 154.50 | 70 |
| May 03, 2024 | 156.10 | 156.40 | 155.00 | 156.40 | 156.40 | 114 |
| May 02, 2024 | 154.20 | 156.00 | 154.20 | 156.00 | 156.00 | 66 |
| Apr 30, 2024 | 151.40 | 153.70 | 151.40 | 153.70 | 153.70 | 13 |
| Apr 29, 2024 | 148.80 | 150.50 | 148.80 | 150.00 | 150.00 | 112 |
| Apr 26, 2024 | 149.50 | 149.90 | 149.20 | 149.20 | 149.20 | 200 |
| Apr 25, 2024 | 151.10 | 151.10 | 149.40 | 151.00 | 151.00 | 105 |
| Apr 24, 2024 | 151.00 | 151.00 | 149.30 | 149.30 | 149.30 | 33 |
| Apr 23, 2024 | 144.10 | 150.50 | 144.10 | 149.00 | 149.00 | 463 |
| Apr 22, 2024 | 143.10 | 144.50 | 143.10 | 144.50 | 144.50 | 218 |
| Apr 19, 2024 | 140.50 | 140.50 | 140.20 | 140.20 | 140.20 | 20 |
| Apr 18, 2024 | 144.60 | 144.60 | 144.20 | 144.20 | 144.20 | 30 |
| Apr 17, 2024 | 142.70 | 144.30 | 142.70 | 143.40 | 143.40 | 89 |
| Apr 16, 2024 | 146.90 | 147.60 | 144.30 | 147.60 | 147.60 | 667 |
| Apr 15, 2024 | 143.30 | 144.80 | 143.20 | 143.20 | 143.20 | 117 |
| Apr 12, 2024 | 145.10 | 145.90 | 145.10 | 145.80 | 145.80 | 205 |
| Apr 11, 2024 | 141.80 | 142.60 | 139.90 | 142.20 | 142.20 | 785 |
| Apr 10, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Apr 09, 2024 | 135.50 | 136.90 | 135.00 | 136.90 | 136.90 | 38 |
| Apr 08, 2024 | 133.90 | 134.40 | 133.90 | 134.40 | 134.40 | 37 |
| Apr 05, 2024 | 133.90 | 135.10 | 133.70 | 135.10 | 135.10 | 92 |
| Apr 04, 2024 | 133.80 | 134.70 | 133.60 | 134.70 | 134.70 | 87 |
| Apr 03, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Apr 02, 2024 | 139.20 | 139.20 | 137.70 | 138.80 | 138.80 | 96 |
| Mar 28, 2024 | 137.40 | 137.60 | 136.40 | 137.20 | 137.20 | 128 |
| Mar 27, 2024 | 137.80 | 138.30 | 137.80 | 138.30 | 138.30 | 75 |
| Mar 26, 2024 | 135.60 | 137.70 | 135.60 | 137.70 | 137.70 | 90 |
| Mar 25, 2024 | 136.00 | 137.10 | 135.20 | 135.20 | 135.20 | 135 |
| Mar 22, 2024 | 137.70 | 138.80 | 137.60 | 137.60 | 137.60 | 32 |
| Mar 21, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Mar 20, 2024 | 136.10 | 136.40 | 136.10 | 136.30 | 136.30 | 18 |
| Mar 19, 2024 | 138.20 | 138.20 | 137.60 | 137.60 | 137.60 | 52 |
| Mar 18, 2024 | 137.60 | 137.60 | 137.50 | 137.50 | 137.50 | 78 |
| Mar 15, 2024 | 136.30 | 137.00 | 136.30 | 136.30 | 136.30 | 35 |
| Mar 14, 2024 | 134.80 | 135.50 | 134.80 | 135.10 | 135.10 | 100 |
| Mar 13, 2024 | 133.50 | 134.30 | 133.50 | 134.30 | 134.30 | 13 |
| Mar 12, 2024 | 132.10 | 135.50 | 132.10 | 135.50 | 135.50 | 97 |
| Mar 11, 2024 | 128.80 | 130.00 | 128.80 | 129.40 | 129.40 | 23 |
| Mar 08, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 07, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Mar 06, 2024 | 126.40 | 127.20 | 126.40 | 127.20 | 127.20 | 41 |
| Mar 05, 2024 | 124.00 | 125.90 | 124.00 | 125.90 | 125.90 | 74 |
| Mar 04, 2024 | 125.60 | 125.60 | 123.60 | 125.00 | 125.00 | 333 |
| Mar 01, 2024 | 126.00 | 126.10 | 126.00 | 126.10 | 126.10 | 94 |
| Feb 29, 2024 | 127.90 | 129.10 | 127.90 | 129.10 | 129.10 | 7 |
| Feb 28, 2024 | 127.60 | 127.70 | 127.40 | 127.40 | 127.40 | 58 |
| Feb 27, 2024 | 126.80 | 128.40 | 126.80 | 128.40 | 128.40 | 65 |
| Feb 26, 2024 | 126.70 | 127.20 | 126.10 | 127.20 | 127.20 | 245 |
| Feb 23, 2024 | 125.30 | 126.00 | 124.80 | 126.00 | 126.00 | 189 |
| Feb 22, 2024 | 125.50 | 126.70 | 125.50 | 125.60 | 125.60 | 60 |
| Feb 21, 2024 | 127.00 | 128.60 | 126.00 | 127.00 | 127.00 | 275 |
| Feb 20, 2024 | 124.10 | 124.80 | 124.10 | 124.80 | 124.80 | 5 |
| Feb 19, 2024 | 125.30 | 125.40 | 124.10 | 125.40 | 125.40 | 171 |
| Feb 16, 2024 | 125.80 | 127.10 | 125.60 | 126.90 | 126.90 | 98 |
| Feb 15, 2024 | 125.70 | 127.00 | 125.70 | 127.00 | 127.00 | 6 |
| Feb 14, 2024 | 124.90 | 125.50 | 124.90 | 125.50 | 125.50 | 474 |
| Feb 13, 2024 | 130.50 | 130.50 | 123.30 | 123.30 | 123.30 | 590 |
| Feb 12, 2024 | 133.30 | 133.60 | 132.60 | 133.60 | 133.60 | 285 |
| Feb 09, 2024 | 132.30 | 133.50 | 132.20 | 132.20 | 132.20 | 6 |
| Feb 08, 2024 | 132.20 | 132.90 | 131.20 | 131.20 | 131.20 | 231 |
| Feb 07, 2024 | 131.70 | 132.60 | 131.70 | 132.00 | 132.00 | 149 |
| Feb 06, 2024 | 132.10 | 132.10 | 132.00 | 132.00 | 132.00 | 4 |
| Feb 05, 2024 | 134.60 | 135.40 | 133.80 | 135.40 | 135.40 | 50 |
| Feb 02, 2024 | 132.00 | 133.20 | 131.90 | 132.10 | 132.10 | 70 |
| Feb 01, 2024 | 132.00 | 132.80 | 132.00 | 132.70 | 132.70 | 54 |
| Jan 31, 2024 | 133.10 | 133.50 | 132.80 | 132.80 | 132.80 | 141 |
| Jan 30, 2024 | 134.20 | 134.60 | 133.80 | 134.40 | 134.40 | 171 |
| Jan 29, 2024 | 135.30 | 136.20 | 135.10 | 136.20 | 136.20 | 72 |
| Jan 26, 2024 | 133.90 | 134.30 | 133.80 | 134.30 | 134.30 | 90 |
| Jan 25, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 37 |
| Jan 24, 2024 | 136.00 | 137.70 | 136.00 | 136.50 | 136.50 | 112 |
| Jan 23, 2024 | 138.90 | 140.00 | 138.90 | 138.90 | 138.90 | 20 |
| Jan 22, 2024 | 134.40 | 135.90 | 134.40 | 134.60 | 134.60 | 175 |
| Jan 19, 2024 | 132.50 | 134.50 | 132.50 | 134.50 | 134.50 | 3 |
| Jan 18, 2024 | 131.90 | 133.60 | 131.90 | 133.60 | 133.60 | 25 |
| Jan 17, 2024 | 133.90 | 134.70 | 133.90 | 134.70 | 134.70 | 100 |
| Jan 16, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jan 15, 2024 | 140.20 | 141.10 | 140.20 | 140.80 | 140.80 | 38 |
| Jan 12, 2024 | 142.00 | 142.60 | 142.00 | 142.60 | 142.60 | 35 |
| Jan 11, 2024 | 141.70 | 142.10 | 141.70 | 142.10 | 142.10 | 280 |
| Jan 10, 2024 | 143.80 | 144.80 | 143.60 | 144.80 | 144.80 | 172 |
| Jan 09, 2024 | 141.70 | 143.00 | 141.40 | 141.40 | 141.40 | 37 |
| Jan 08, 2024 | 139.00 | 140.10 | 139.00 | 140.10 | 140.10 | 220 |
| Jan 05, 2024 | 137.70 | 139.00 | 137.10 | 138.00 | 138.00 | 472 |
| Jan 04, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| Jan 03, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| Jan 02, 2024 | 136.60 | 141.30 | 136.60 | 141.30 | 141.30 | 82 |
| Dec 29, 2023 | 139.10 | 140.10 | 138.40 | 138.40 | 138.40 | 27 |
| Dec 28, 2023 | 138.80 | 139.00 | 137.40 | 138.80 | 138.80 | 10 |
| Dec 28, 2023 | 142.5 Dividend | |||||
| Dec 27, 2023 | 140.80 | 140.80 | 140.80 | 140.80 | -1.70 | 110 |
| Dec 22, 2023 | 140.30 | 140.30 | 140.30 | 140.30 | -1.69 | 12 |
| Dec 21, 2023 | 138.90 | 139.70 | 138.60 | 139.70 | -1.69 | 170 |
| Dec 20, 2023 | 139.30 | 139.30 | 139.00 | 139.00 | -1.68 | 60 |
| Dec 19, 2023 | 136.10 | 137.00 | 136.10 | 137.00 | -1.65 | 40 |
| Dec 18, 2023 | 135.60 | 137.30 | 135.60 | 137.30 | -1.66 | 199 |
| *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.