Sugi Holdings Co.,Ltd. (UGI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| Oct 03, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 02, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 01, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Sept 30, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Sept 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Sept 26, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sept 25, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Sept 24, 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 300 |
| Sept 23, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sept 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sept 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sept 18, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sept 17, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Sept 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Sept 13, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Sept 12, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Sept 11, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Sept 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sept 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sept 06, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Sept 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sept 04, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Sept 03, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sept 02, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| Aug 30, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Aug 29, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Aug 29, 2024 | 15 Dividend | |||||
| Aug 28, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 1.20 | - |
| Aug 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 1.21 | - |
| Aug 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 1.19 | - |
| Aug 23, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 1.16 | - |
| Aug 22, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 1.17 | - |
| Aug 21, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 1.18 | - |
| Aug 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 1.19 | - |
| Aug 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 1.20 | - |
| Aug 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 1.17 | - |
| Aug 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 1.19 | - |
| Aug 14, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 1.19 | - |
| Aug 13, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 1.18 | - |
| Aug 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 1.16 | - |
| Aug 09, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 1.16 | - |
| Aug 08, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 1.16 | - |
| Aug 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 1.13 | - |
| Aug 06, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 1.13 | - |
| Aug 05, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 1.14 | - |
| Aug 02, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 1.14 | - |
| Aug 01, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 1.16 | - |
| Jul 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 1.14 | - |
| Jul 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 1.10 | - |
| Jul 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 1.10 | - |
| Jul 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 1.07 | - |
| Jul 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 1.07 | - |
| Jul 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 1.04 | - |
| Jul 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 1.07 | - |
| Jul 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 1.09 | - |
| Jul 19, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 1.05 | - |
| Jul 18, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 1.05 | - |
| Jul 17, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 1.01 | - |
| Jul 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 0.99 | - |
| Jul 15, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 1.01 | - |
| Jul 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 1.01 | - |
| Jul 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 0.97 | - |
| Jul 10, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 0.96 | - |
| Jul 09, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 0.96 | - |
| Jul 08, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95 | - |
| Jul 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 0.93 | - |
| Jul 04, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 0.94 | - |
| Jul 03, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 0.94 | - |
| Jul 02, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 0.94 | - |
| Jul 01, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 0.93 | - |
| Jun 28, 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 0.96 | 25 |
| Jun 27, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 0.97 | - |
| Jun 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 0.94 | - |
| Jun 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 1.01 | - |
| Jun 24, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 1.01 | - |
| Jun 21, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.99 | - |
| Jun 20, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 0.99 | - |
| Jun 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 1.01 | - |
| Jun 18, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02 | - |
| Jun 17, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02 | - |
| Jun 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 1.01 | - |
| Jun 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.99 | - |
| Jun 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02 | - |
| Jun 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 1.04 | - |
| Jun 10, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06 | - |
| Jun 07, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06 | - |
| Jun 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06 | - |
| Jun 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 1.09 | - |
| Jun 04, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 1.08 | - |
| Jun 03, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 1.07 | - |
| May 31, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 1.05 | - |
| May 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 1.01 | - |
| May 29, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.99 | - |
| May 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 1.01 | - |
| May 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02 | - |
| May 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 1.04 | - |
| May 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 1.04 | - |
| May 22, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 1.04 | - |
| May 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 1.04 | - |
| *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.