Sojitz Corp (XEB.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM 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 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Oct 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Oct 16, 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| Oct 15, 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| Oct 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 11, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Oct 10, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Oct 09, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Oct 08, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| Oct 07, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Oct 04, 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | - |
| Oct 03, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Oct 02, 2024 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| Oct 01, 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Sept 30, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| Sept 27, 2024 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | - |
| Sept 27, 2024 | 75 Dividend | |||||
| Sept 26, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | -54.20 | - |
| Sept 25, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | -53.68 | - |
| Sept 24, 2024 | 20.60 | 20.60 | 20.40 | 20.60 | -53.68 | - |
| Sept 23, 2024 | 20.20 | 20.40 | 20.20 | 20.20 | -52.64 | - |
| Sept 20, 2024 | 20.40 | 20.40 | 20.00 | 20.20 | -52.64 | - |
| Sept 19, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | -53.16 | - |
| Sept 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -52.12 | - |
| Sept 17, 2024 | 19.90 | 20.00 | 19.90 | 19.90 | -51.85 | - |
| Sept 16, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | -52.64 | - |
| Sept 13, 2024 | 20.20 | 20.20 | 20.00 | 20.20 | -52.64 | - |
| Sept 12, 2024 | 20.20 | 20.20 | 20.00 | 20.20 | -52.64 | - |
| Sept 11, 2024 | 19.80 | 19.90 | 19.80 | 19.90 | -51.85 | - |
| Sept 10, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | -53.16 | - |
| Sept 09, 2024 | 20.20 | 20.40 | 20.20 | 20.20 | -52.64 | - |
| Sept 06, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | -53.16 | - |
| Sept 05, 2024 | 20.60 | 20.60 | 20.40 | 20.60 | -53.68 | - |
| Sept 04, 2024 | 20.60 | 20.80 | 20.60 | 20.60 | -53.68 | - |
| Sept 03, 2024 | 21.20 | 21.40 | 21.20 | 21.20 | -55.24 | - |
| Sept 02, 2024 | 21.20 | 21.20 | 21.00 | 21.20 | -55.24 | - |
| Aug 30, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -55.24 | - |
| Aug 29, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | -54.72 | - |
| Aug 28, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -54.20 | - |
| Aug 27, 2024 | 20.60 | 20.80 | 20.60 | 20.60 | -53.68 | - |
| Aug 26, 2024 | 20.60 | 20.60 | 20.20 | 20.20 | -52.64 | - |
| Aug 23, 2024 | 20.60 | 20.60 | 20.40 | 20.60 | -53.68 | - |
| Aug 22, 2024 | 20.60 | 21.00 | 20.60 | 21.00 | -54.72 | - |
| Aug 21, 2024 | 20.80 | 20.80 | 20.60 | 20.80 | -54.20 | - |
| Aug 20, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | -54.72 | - |
| Aug 19, 2024 | 21.00 | 21.00 | 20.80 | 21.00 | -54.72 | - |
| Aug 16, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | -54.20 | - |
| Aug 15, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | -53.16 | - |
| Aug 14, 2024 | 19.80 | 20.40 | 19.70 | 20.40 | -53.16 | - |
| Aug 13, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | -51.59 | - |
| Aug 12, 2024 | 19.20 | 19.50 | 19.10 | 19.50 | -50.81 | - |
| Aug 09, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | -50.03 | - |
| Aug 08, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | -50.29 | - |
| Aug 07, 2024 | 19.40 | 19.90 | 19.40 | 19.90 | -51.85 | - |
| Aug 06, 2024 | 18.60 | 18.80 | 18.50 | 18.80 | -48.99 | - |
| Aug 05, 2024 | 17.40 | 17.80 | 17.10 | 17.60 | -45.86 | - |
| Aug 02, 2024 | 20.00 | 20.00 | 19.00 | 19.30 | -50.29 | - |
| Aug 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -54.72 | - |
| Jul 31, 2024 | 21.40 | 21.40 | 21.20 | 21.40 | -55.76 | - |
| Jul 30, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | -55.24 | - |
| Jul 29, 2024 | 22.00 | 22.00 | 21.80 | 22.00 | -57.33 | - |
| Jul 26, 2024 | 21.80 | 22.00 | 21.80 | 22.00 | -57.33 | - |
| Jul 25, 2024 | 21.60 | 21.80 | 21.60 | 21.60 | -56.28 | - |
| Jul 24, 2024 | 21.60 | 22.00 | 21.60 | 22.00 | -57.33 | - |
| Jul 23, 2024 | 21.80 | 22.00 | 21.80 | 22.00 | -57.33 | - |
| Jul 22, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | -56.81 | - |
| Jul 19, 2024 | 21.80 | 22.00 | 21.80 | 22.00 | -57.33 | - |
| Jul 18, 2024 | 22.40 | 22.40 | 22.20 | 22.40 | -58.37 | - |
| Jul 17, 2024 | 22.40 | 22.80 | 22.40 | 22.80 | -59.41 | - |
| Jul 16, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | -58.37 | - |
| Jul 15, 2024 | 22.20 | 22.60 | 22.00 | 22.60 | -58.89 | - |
| Jul 12, 2024 | 22.00 | 22.40 | 21.80 | 22.40 | -58.37 | - |
| Jul 11, 2024 | 21.80 | 22.20 | 21.80 | 22.20 | -57.85 | - |
| Jul 10, 2024 | 21.80 | 22.20 | 21.80 | 22.20 | -57.85 | - |
| Jul 09, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -56.81 | - |
| Jul 08, 2024 | 22.00 | 22.00 | 21.80 | 22.00 | -57.33 | - |
| Jul 05, 2024 | 22.20 | 22.20 | 22.00 | 22.20 | -57.85 | - |
| Jul 04, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | -59.41 | - |
| Jul 03, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | -58.89 | - |
| Jul 02, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -58.89 | - |
| Jul 01, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | -58.37 | - |
| Jun 28, 2024 | 22.20 | 22.40 | 22.20 | 22.20 | -57.85 | - |
| Jun 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -57.85 | - |
| Jun 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -57.85 | - |
| Jun 25, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | -58.89 | - |
| Jun 24, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -57.85 | - |
| Jun 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -57.33 | - |
| Jun 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -57.33 | - |
| Jun 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -57.33 | - |
| Jun 18, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | -58.37 | - |
| Jun 17, 2024 | 22.40 | 22.40 | 22.20 | 22.20 | -57.85 | - |
| Jun 14, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | -59.93 | - |
| Jun 13, 2024 | 22.20 | 22.60 | 22.20 | 22.60 | -58.89 | - |
| Jun 12, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | -59.93 | - |
| Jun 11, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | -60.45 | - |
| Jun 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -59.93 | - |
| Jun 07, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -59.41 | - |
| Jun 06, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -59.41 | - |
| Jun 05, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -59.41 | - |
| Jun 04, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -62.02 | - |
| *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.