Sugi Holdings Co.,Ltd. (UGI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 16 |
| Apr 18, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 15, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Apr 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 10, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 09, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 08, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 05, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 03, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 02, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 28, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Mar 27, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Mar 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 22, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Mar 21, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Mar 20, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 18, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Mar 15, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Mar 14, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Mar 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Mar 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Mar 11, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Mar 08, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 07, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 16 |
| Mar 06, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Mar 05, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Mar 04, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 30 |
| Mar 01, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 29, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 28, 2024 | 40 Dividend | |||||
| Feb 28, 2024 | 3:1 Stock Split | |||||
| Feb 27, 2024 | 14.40 | 14.47 | 14.40 | 14.47 | -25.53 | 60 |
| Feb 26, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.77 | - |
| Feb 23, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -25.18 | - |
| Feb 22, 2024 | 14.27 | 15.13 | 14.27 | 15.13 | -26.71 | 6 |
| Feb 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.42 | - |
| Feb 20, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -25.65 | - |
| Feb 19, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| Feb 16, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -24.95 | - |
| Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Feb 14, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
| Feb 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
| Feb 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
| Feb 09, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
| Feb 08, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | -24.24 | - |
| Feb 07, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| Feb 06, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -24.95 | - |
| Feb 05, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| Feb 02, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| Feb 01, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.42 | - |
| Jan 31, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -25.30 | - |
| Jan 30, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -25.30 | - |
| Jan 29, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
| Jan 26, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -24.83 | - |
| Jan 25, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
| Jan 24, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
| Jan 23, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | -24.24 | - |
| Jan 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Jan 19, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
| Jan 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Jan 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Jan 16, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| Jan 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Jan 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Jan 11, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -23.89 | - |
| Jan 10, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -23.89 | - |
| Jan 09, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
| Jan 08, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| Jan 05, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
| Jan 04, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
| Jan 03, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
| Jan 02, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
| Dec 29, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Dec 28, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
| Dec 27, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
| Dec 22, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -22.94 | - |
| Dec 21, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | -22.36 | - |
| Dec 20, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | -22.36 | - |
| Dec 19, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -22.24 | - |
| Dec 18, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | -22.47 | - |
| Dec 15, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | -22.36 | - |
| Dec 14, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| Dec 13, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | -23.06 | - |
| Dec 12, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
| Dec 11, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| Dec 08, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | -23.53 | - |
| Dec 07, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
| Dec 06, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
| Dec 05, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | -23.06 | - |
| Dec 04, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | -22.71 | - |
| Dec 01, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | -22.47 | - |
| Nov 30, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | -22.71 | - |
| Nov 29, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -22.94 | - |
| *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.