Shimano Inc. (SHM.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 153.40 | 153.40 | 153.00 | 153.00 | 153.00 | - |
| May 08, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| May 07, 2024 | 154.00 | 154.00 | 153.50 | 153.50 | 153.50 | - |
| May 06, 2024 | 154.70 | 155.50 | 154.70 | 155.50 | 155.50 | - |
| May 03, 2024 | 156.50 | 156.50 | 155.40 | 155.40 | 155.40 | - |
| May 02, 2024 | 153.80 | 155.50 | 153.80 | 155.50 | 155.50 | - |
| Apr 30, 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | - |
| Apr 29, 2024 | 149.40 | 151.20 | 149.40 | 151.20 | 151.20 | - |
| Apr 26, 2024 | 149.50 | 149.90 | 149.50 | 149.90 | 149.90 | - |
| Apr 25, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Apr 24, 2024 | 151.60 | 151.60 | 150.30 | 150.30 | 150.30 | - |
| Apr 23, 2024 | 146.50 | 148.50 | 146.50 | 148.50 | 148.50 | - |
| Apr 22, 2024 | 143.90 | 144.10 | 143.90 | 144.10 | 144.10 | - |
| Apr 19, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Apr 18, 2024 | 145.20 | 145.20 | 143.80 | 143.80 | 143.80 | - |
| Apr 17, 2024 | 142.90 | 143.80 | 142.90 | 143.80 | 143.80 | - |
| Apr 16, 2024 | 146.50 | 146.50 | 146.40 | 146.40 | 146.40 | - |
| Apr 15, 2024 | 144.20 | 144.90 | 144.20 | 144.90 | 144.90 | - |
| Apr 12, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| Apr 11, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| Apr 10, 2024 | 136.10 | 136.10 | 135.90 | 135.90 | 135.90 | - |
| Apr 09, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Apr 08, 2024 | 134.80 | 134.90 | 134.80 | 134.90 | 134.90 | - |
| Apr 05, 2024 | 135.00 | 135.00 | 134.60 | 134.60 | 134.60 | - |
| Apr 04, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| Apr 03, 2024 | 137.70 | 138.10 | 137.70 | 138.10 | 138.10 | - |
| Apr 02, 2024 | 140.00 | 140.00 | 138.50 | 138.50 | 138.50 | - |
| Mar 28, 2024 | 137.50 | 137.80 | 137.50 | 137.80 | 137.80 | - |
| Mar 27, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| Mar 26, 2024 | 137.20 | 137.50 | 137.20 | 137.50 | 137.50 | 60 |
| Mar 25, 2024 | 136.80 | 136.80 | 135.80 | 135.80 | 135.80 | - |
| Mar 22, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| Mar 21, 2024 | 139.20 | 139.20 | 138.60 | 138.60 | 138.60 | - |
| Mar 20, 2024 | 137.90 | 139.00 | 137.90 | 139.00 | 139.00 | - |
| Mar 19, 2024 | 138.80 | 138.80 | 138.50 | 138.50 | 138.50 | - |
| Mar 18, 2024 | 138.10 | 138.40 | 137.90 | 137.90 | 137.90 | 30 |
| Mar 15, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| Mar 14, 2024 | 136.50 | 136.50 | 135.70 | 135.70 | 135.70 | - |
| Mar 13, 2024 | 134.60 | 134.60 | 133.80 | 133.80 | 133.80 | - |
| Mar 12, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| Mar 11, 2024 | 129.20 | 129.20 | 129.10 | 129.10 | 129.10 | - |
| Mar 08, 2024 | 126.60 | 127.00 | 126.60 | 127.00 | 127.00 | - |
| Mar 07, 2024 | 126.80 | 126.80 | 125.50 | 125.50 | 125.50 | - |
| Mar 06, 2024 | 127.00 | 127.00 | 126.60 | 126.60 | 126.60 | - |
| Mar 05, 2024 | 124.60 | 124.90 | 124.60 | 124.90 | 124.90 | - |
| Mar 04, 2024 | 125.90 | 125.90 | 125.20 | 125.20 | 125.20 | - |
| Mar 01, 2024 | 127.70 | 127.70 | 126.80 | 126.80 | 126.80 | - |
| Feb 29, 2024 | 128.80 | 128.80 | 128.50 | 128.50 | 128.50 | - |
| Feb 28, 2024 | 128.50 | 128.50 | 127.30 | 127.30 | 127.30 | - |
| Feb 27, 2024 | 127.60 | 127.70 | 127.60 | 127.70 | 127.70 | - |
| Feb 26, 2024 | 126.70 | 127.00 | 126.70 | 127.00 | 127.00 | - |
| Feb 23, 2024 | 125.70 | 126.20 | 125.70 | 126.20 | 126.20 | - |
| Feb 22, 2024 | 126.40 | 126.40 | 126.20 | 126.20 | 126.20 | - |
| Feb 21, 2024 | 127.20 | 127.80 | 127.20 | 127.80 | 127.80 | - |
| Feb 20, 2024 | 125.40 | 125.40 | 124.20 | 124.20 | 124.20 | 5 |
| Feb 19, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| Feb 16, 2024 | 127.90 | 127.90 | 126.50 | 126.50 | 126.50 | - |
| Feb 15, 2024 | 126.70 | 126.70 | 126.40 | 126.40 | 126.40 | - |
| Feb 14, 2024 | 125.40 | 125.40 | 124.80 | 124.80 | 124.80 | - |
| Feb 13, 2024 | 130.70 | 130.70 | 126.60 | 126.60 | 126.60 | - |
| Feb 12, 2024 | 132.80 | 134.20 | 132.80 | 134.20 | 134.20 | - |
| Feb 09, 2024 | 133.00 | 133.00 | 132.10 | 132.10 | 132.10 | - |
| Feb 08, 2024 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | - |
| Feb 07, 2024 | 132.20 | 132.50 | 132.20 | 132.50 | 132.50 | - |
| Feb 06, 2024 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | - |
| Feb 05, 2024 | 134.80 | 134.80 | 134.50 | 134.50 | 134.50 | - |
| Feb 02, 2024 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | - |
| Feb 01, 2024 | 132.60 | 132.60 | 132.20 | 132.20 | 132.20 | - |
| Jan 31, 2024 | 134.10 | 134.10 | 133.80 | 133.80 | 133.80 | - |
| Jan 30, 2024 | 134.50 | 134.50 | 134.20 | 134.20 | 134.20 | - |
| Jan 29, 2024 | 135.80 | 136.90 | 135.80 | 136.90 | 136.90 | - |
| Jan 26, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| Jan 25, 2024 | 135.00 | 135.50 | 135.00 | 135.50 | 135.50 | - |
| Jan 24, 2024 | 136.90 | 137.10 | 136.90 | 137.10 | 137.10 | - |
| Jan 23, 2024 | 139.40 | 139.40 | 138.90 | 138.90 | 138.90 | - |
| Jan 22, 2024 | 135.20 | 135.60 | 135.20 | 135.60 | 135.60 | - |
| Jan 19, 2024 | 133.60 | 133.90 | 133.60 | 133.90 | 133.90 | - |
| Jan 18, 2024 | 132.80 | 133.50 | 132.80 | 133.50 | 133.50 | - |
| Jan 17, 2024 | 134.30 | 134.30 | 133.90 | 133.90 | 133.90 | - |
| Jan 16, 2024 | 136.60 | 136.70 | 136.60 | 136.70 | 136.70 | - |
| Jan 15, 2024 | 140.70 | 141.00 | 140.70 | 141.00 | 141.00 | - |
| Jan 12, 2024 | 142.60 | 143.30 | 142.60 | 143.30 | 143.30 | - |
| Jan 11, 2024 | 141.90 | 142.00 | 141.90 | 142.00 | 142.00 | - |
| Jan 10, 2024 | 144.30 | 144.30 | 144.10 | 144.10 | 144.10 | - |
| Jan 09, 2024 | 142.40 | 142.40 | 142.30 | 142.30 | 142.30 | - |
| Jan 08, 2024 | 138.30 | 138.40 | 138.30 | 138.40 | 138.40 | - |
| Jan 05, 2024 | 138.40 | 138.40 | 138.30 | 138.30 | 138.30 | - |
| Jan 04, 2024 | 140.10 | 140.10 | 139.10 | 139.10 | 139.10 | - |
| Jan 03, 2024 | 139.40 | 139.40 | 139.30 | 139.30 | 139.30 | - |
| Jan 02, 2024 | 138.20 | 139.30 | 138.20 | 139.30 | 139.30 | - |
| Dec 29, 2023 | 139.60 | 139.60 | 137.70 | 137.70 | 137.70 | - |
| Dec 29, 2023 | 142.5 Dividend | |||||
| Dec 28, 2023 | 139.00 | 139.00 | 138.40 | 138.40 | -4.10 | - |
| Dec 27, 2023 | 140.20 | 140.20 | 138.90 | 138.90 | -4.11 | - |
| Dec 22, 2023 | 140.10 | 140.20 | 140.10 | 140.20 | -4.15 | - |
| Dec 21, 2023 | 140.10 | 140.10 | 139.50 | 139.50 | -4.13 | - |
| Dec 20, 2023 | 139.90 | 139.90 | 139.30 | 139.30 | -4.13 | - |
| Dec 19, 2023 | 136.70 | 136.70 | 136.70 | 136.70 | -4.05 | - |
| Dec 18, 2023 | 137.30 | 137.30 | 136.80 | 136.80 | -4.05 | - |
| Dec 15, 2023 | 137.20 | 137.40 | 137.20 | 137.40 | -4.07 | - |
| *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.