Sekisui House, Ltd. (SPH1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 71 |
| Oct 17, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Oct 15, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Oct 14, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Oct 11, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Oct 10, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Oct 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Oct 08, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 71 |
| Oct 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 67 |
| Oct 04, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Oct 03, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Oct 02, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 104 |
| Oct 01, 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 100 |
| Sept 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Sept 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sept 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sept 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Sept 24, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 11 |
| Sept 23, 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 300 |
| Sept 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Sept 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Sept 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Sept 17, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 300 |
| Sept 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sept 13, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sept 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Sept 11, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 300 |
| Sept 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Sept 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Sept 06, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 509 |
| Sept 05, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 400 |
| Sept 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sept 03, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Sept 02, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| Aug 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Aug 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 27, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Aug 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 28 |
| Aug 23, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 600 |
| Aug 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Aug 21, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Aug 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Aug 16, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 15, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 300 |
| Aug 14, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 12, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Aug 09, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Aug 08, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 72 |
| Aug 07, 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 275 |
| Aug 06, 2024 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 170 |
| Aug 05, 2024 | 18.40 | 18.80 | 18.10 | 18.80 | 18.80 | 203 |
| Aug 02, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Aug 01, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 231 |
| Jul 31, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 30, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jul 30, 2024 | 64 Dividend | |||||
| Jul 29, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -41.40 | 300 |
| Jul 26, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | -41.40 | 900 |
| Jul 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -41.40 | - |
| Jul 24, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -40.67 | - |
| Jul 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -41.03 | - |
| Jul 22, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -41.03 | - |
| Jul 19, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -41.03 | - |
| Jul 18, 2024 | 22.40 | 22.80 | 22.40 | 22.80 | -41.77 | 100 |
| Jul 17, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -41.03 | - |
| Jul 16, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -39.57 | - |
| Jul 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -39.20 | - |
| Jul 12, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -38.84 | 100 |
| Jul 11, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -38.10 | - |
| Jul 10, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | -37.74 | 600 |
| Jul 09, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jul 08, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -37.00 | - |
| Jul 05, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jul 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jul 03, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -37.00 | - |
| Jul 02, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jul 01, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jun 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.74 | - |
| Jun 27, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jun 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -37.00 | - |
| Jun 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jun 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -36.64 | - |
| Jun 21, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -36.27 | - |
| Jun 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -36.64 | - |
| Jun 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -36.64 | - |
| Jun 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -37.00 | - |
| Jun 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -37.00 | - |
| Jun 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jun 13, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jun 12, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -37.37 | - |
| Jun 11, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.74 | - |
| Jun 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -38.10 | - |
| Jun 07, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -38.84 | - |
| Jun 06, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -39.20 | - |
| Jun 05, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | -37.74 | 550 |
| Jun 04, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -38.47 | - |
| *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.