YASKAWA Electric Corporation (YEC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 37.91 | 37.91 | 37.81 | 37.81 | 37.81 | 30 |
| May 07, 2024 | 39.05 | 39.12 | 39.01 | 39.01 | 39.01 | - |
| May 06, 2024 | 38.98 | 38.98 | 38.91 | 38.91 | 38.91 | - |
| May 03, 2024 | 39.21 | 39.24 | 39.20 | 39.23 | 39.23 | - |
| May 02, 2024 | 38.71 | 38.97 | 38.71 | 38.97 | 38.97 | - |
| Apr 30, 2024 | 38.36 | 38.36 | 38.20 | 38.20 | 38.20 | - |
| Apr 29, 2024 | 37.01 | 37.32 | 37.01 | 37.17 | 37.17 | 30 |
| Apr 26, 2024 | 37.05 | 37.05 | 37.00 | 37.02 | 37.02 | - |
| Apr 25, 2024 | 36.41 | 36.56 | 36.41 | 36.56 | 36.56 | - |
| Apr 24, 2024 | 38.00 | 38.04 | 38.00 | 38.00 | 38.00 | - |
| Apr 23, 2024 | 36.93 | 36.93 | 36.80 | 36.84 | 36.84 | - |
| Apr 22, 2024 | 36.47 | 38.31 | 36.47 | 36.57 | 36.57 | 91 |
| Apr 19, 2024 | 35.59 | 35.59 | 35.47 | 35.47 | 35.47 | - |
| Apr 18, 2024 | 36.17 | 36.23 | 36.17 | 36.23 | 36.23 | - |
| Apr 17, 2024 | 36.01 | 36.01 | 35.84 | 35.84 | 35.84 | 315 |
| Apr 16, 2024 | 36.47 | 36.47 | 36.34 | 36.34 | 36.34 | - |
| Apr 15, 2024 | 37.55 | 37.55 | 37.48 | 37.48 | 37.48 | - |
| Apr 12, 2024 | 38.39 | 38.65 | 38.38 | 38.65 | 38.65 | - |
| Apr 11, 2024 | 38.90 | 38.90 | 38.86 | 38.87 | 38.87 | - |
| Apr 10, 2024 | 39.19 | 39.31 | 39.17 | 39.31 | 39.31 | - |
| Apr 09, 2024 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | - |
| Apr 08, 2024 | 36.43 | 36.43 | 36.40 | 36.40 | 36.40 | - |
| Apr 05, 2024 | 36.87 | 36.89 | 36.81 | 36.89 | 36.89 | 330 |
| Apr 04, 2024 | 38.01 | 38.01 | 37.93 | 37.93 | 37.93 | - |
| Apr 03, 2024 | 37.72 | 37.73 | 37.61 | 37.61 | 37.61 | - |
| Apr 02, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 38.68 | - |
| Mar 28, 2024 | 38.32 | 38.36 | 38.32 | 38.34 | 38.34 | - |
| Mar 27, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 38.52 | - |
| Mar 26, 2024 | 38.54 | 38.54 | 38.52 | 38.52 | 38.52 | - |
| Mar 25, 2024 | 38.72 | 38.72 | 38.64 | 38.64 | 38.64 | - |
| Mar 22, 2024 | 38.66 | 38.72 | 38.66 | 38.72 | 38.72 | - |
| Mar 21, 2024 | 38.00 | 38.12 | 38.00 | 38.08 | 38.08 | - |
| Mar 20, 2024 | 37.94 | 38.00 | 37.94 | 37.96 | 37.96 | - |
| Mar 19, 2024 | 38.30 | 38.30 | 38.16 | 38.16 | 38.16 | - |
| Mar 18, 2024 | 38.18 | 38.18 | 38.16 | 38.16 | 38.16 | - |
| Mar 15, 2024 | 37.28 | 37.28 | 37.18 | 37.18 | 37.18 | - |
| Mar 14, 2024 | 37.40 | 37.46 | 37.40 | 37.46 | 37.46 | - |
| Mar 13, 2024 | 37.76 | 37.90 | 37.72 | 37.90 | 37.90 | - |
| Mar 12, 2024 | 38.76 | 38.78 | 38.72 | 38.72 | 38.72 | - |
| Mar 11, 2024 | 38.88 | 38.88 | 38.86 | 38.88 | 38.88 | 100 |
| Mar 08, 2024 | 40.64 | 40.84 | 40.64 | 40.84 | 40.84 | - |
| Mar 07, 2024 | 40.00 | 41.70 | 40.00 | 41.70 | 41.70 | 290 |
| Mar 06, 2024 | 39.62 | 39.62 | 39.54 | 39.60 | 39.60 | 300 |
| Mar 05, 2024 | 39.46 | 40.28 | 39.46 | 40.28 | 40.28 | 1,634 |
| Mar 04, 2024 | 38.86 | 38.88 | 38.80 | 38.80 | 38.80 | 500 |
| Mar 01, 2024 | 37.84 | 37.84 | 37.80 | 37.80 | 37.80 | - |
| Feb 29, 2024 | 36.94 | 36.94 | 36.86 | 36.86 | 36.86 | - |
| Feb 28, 2024 | 36.42 | 36.44 | 36.40 | 36.40 | 36.40 | - |
| Feb 28, 2024 | 32 Dividend | |||||
| Feb 27, 2024 | 37.06 | 37.12 | 37.06 | 37.12 | 5.12 | - |
| Feb 26, 2024 | 35.00 | 35.02 | 34.88 | 34.88 | 4.81 | - |
| Feb 23, 2024 | 34.20 | 34.20 | 34.18 | 34.20 | 4.72 | 50 |
| Feb 22, 2024 | 34.22 | 34.26 | 34.14 | 34.26 | 4.73 | - |
| Feb 21, 2024 | 33.26 | 33.30 | 33.26 | 33.28 | 4.59 | - |
| Feb 20, 2024 | 33.94 | 34.76 | 33.52 | 33.80 | 4.66 | 2,364 |
| Feb 19, 2024 | 32.90 | 32.94 | 32.90 | 32.94 | 4.54 | 345 |
| Feb 16, 2024 | 32.80 | 32.80 | 32.76 | 32.76 | 4.52 | - |
| Feb 15, 2024 | 32.58 | 32.64 | 32.50 | 32.50 | 4.48 | 200 |
| Feb 14, 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 4.47 | - |
| Feb 13, 2024 | 33.48 | 33.48 | 33.46 | 33.48 | 4.62 | - |
| Feb 12, 2024 | 32.84 | 32.92 | 32.84 | 32.92 | 4.54 | - |
| Feb 09, 2024 | 32.78 | 32.80 | 32.78 | 32.78 | 4.52 | - |
| Feb 08, 2024 | 32.64 | 33.30 | 32.58 | 33.30 | 4.59 | 200 |
| Feb 07, 2024 | 32.58 | 33.40 | 32.52 | 32.52 | 4.49 | 750 |
| Feb 06, 2024 | 33.30 | 33.36 | 33.30 | 33.36 | 4.60 | - |
| Feb 05, 2024 | 34.60 | 35.30 | 34.60 | 35.00 | 4.83 | 3,250 |
| Feb 02, 2024 | 33.96 | 33.96 | 33.92 | 33.92 | 4.68 | - |
| Feb 01, 2024 | 33.62 | 33.70 | 33.62 | 33.66 | 4.64 | - |
| Jan 31, 2024 | 34.40 | 34.40 | 34.30 | 34.30 | 4.73 | - |
| Jan 30, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 4.86 | - |
| Jan 29, 2024 | 35.56 | 35.60 | 35.56 | 35.60 | 4.91 | 250 |
| Jan 26, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 4.87 | - |
| Jan 25, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 4.85 | - |
| Jan 24, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 4.83 | - |
| Jan 23, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 4.99 | - |
| Jan 22, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 4.96 | - |
| Jan 19, 2024 | 34.92 | 34.92 | 34.88 | 34.88 | 4.81 | 28 |
| Jan 18, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 4.74 | - |
| Jan 17, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 4.86 | - |
| Jan 16, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 5.01 | - |
| Jan 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 5.10 | - |
| Jan 12, 2024 | 37.22 | 37.34 | 37.00 | 37.00 | 5.10 | 890 |
| Jan 11, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 5.09 | - |
| Jan 10, 2024 | 36.14 | 37.62 | 36.14 | 37.62 | 5.19 | 7 |
| Jan 09, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 4.92 | - |
| Jan 08, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 4.81 | - |
| Jan 05, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 4.80 | - |
| Jan 04, 2024 | 35.72 | 35.72 | 35.50 | 35.50 | 4.90 | 20 |
| Jan 03, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 5.10 | 110 |
| Jan 02, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 5.08 | - |
| Dec 29, 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 5.07 | - |
| Dec 28, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 5.06 | 100 |
| Dec 27, 2023 | 35.98 | 37.72 | 35.98 | 37.72 | 5.20 | 2 |
| Dec 22, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 4.93 | - |
| Dec 21, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 4.99 | - |
| Dec 20, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 5.01 | - |
| Dec 19, 2023 | 35.44 | 37.10 | 35.34 | 37.10 | 5.12 | 310 |
| Dec 18, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 4.89 | - |
| Dec 15, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 4.91 | - |
| Dec 14, 2023 | 33.64 | 34.98 | 33.64 | 34.98 | 4.82 | 30 |
| *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.