Astellas Pharma Inc (YPH.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 10.47 | 10.70 | 10.32 | 10.64 | 10.64 | - |
| Sept 27, 2024 | 37 Dividend | |||||
| Sept 26, 2024 | 10.66 | 10.86 | 10.66 | 10.81 | -26.19 | - |
| Sept 25, 2024 | 10.86 | 10.91 | 10.82 | 10.89 | -26.35 | - |
| Sept 24, 2024 | 10.79 | 10.94 | 10.70 | 10.75 | -26.03 | - |
| Sept 23, 2024 | 10.79 | 10.93 | 10.79 | 10.93 | -26.45 | - |
| Sept 20, 2024 | 10.94 | 10.94 | 10.81 | 10.81 | -26.16 | - |
| Sept 19, 2024 | 10.89 | 11.06 | 10.89 | 11.02 | -26.69 | - |
| Sept 18, 2024 | 10.89 | 11.13 | 10.89 | 11.13 | -26.94 | - |
| Sept 17, 2024 | 10.78 | 10.86 | 10.72 | 10.77 | -26.09 | - |
| Sept 16, 2024 | 10.89 | 10.89 | 10.65 | 10.89 | -26.37 | - |
| Sept 13, 2024 | 10.89 | 11.02 | 10.80 | 10.85 | -26.27 | - |
| Sept 12, 2024 | 11.37 | 11.48 | 11.35 | 11.48 | -27.78 | - |
| Sept 11, 2024 | 11.42 | 11.53 | 11.42 | 11.53 | -27.93 | - |
| Sept 10, 2024 | 11.31 | 11.47 | 11.27 | 11.47 | -27.77 | - |
| Sept 09, 2024 | 11.47 | 11.53 | 11.35 | 11.48 | -27.81 | - |
| Sept 06, 2024 | 11.37 | 11.37 | 11.12 | 11.24 | -27.23 | - |
| Sept 05, 2024 | 11.28 | 11.38 | 11.28 | 11.36 | -27.52 | - |
| Sept 04, 2024 | 11.20 | 11.22 | 11.16 | 11.16 | -27.03 | - |
| Sept 03, 2024 | 11.25 | 11.27 | 11.10 | 11.10 | -26.86 | - |
| Sept 02, 2024 | 11.07 | 11.10 | 11.06 | 11.10 | -26.86 | - |
| Aug 30, 2024 | 11.31 | 11.37 | 11.26 | 11.27 | -27.29 | - |
| Aug 29, 2024 | 11.31 | 11.41 | 11.31 | 11.35 | -27.49 | - |
| Aug 28, 2024 | 11.26 | 11.26 | 11.10 | 11.18 | -27.07 | - |
| Aug 27, 2024 | 11.21 | 11.21 | 11.15 | 11.16 | -27.02 | - |
| Aug 26, 2024 | 11.14 | 11.16 | 11.13 | 11.16 | -27.02 | - |
| Aug 23, 2024 | 11.19 | 11.21 | 11.18 | 11.19 | -27.11 | - |
| Aug 22, 2024 | 11.18 | 11.18 | 11.06 | 11.16 | -27.03 | - |
| Aug 21, 2024 | 10.80 | 10.85 | 10.75 | 10.75 | -26.03 | - |
| Aug 20, 2024 | 10.49 | 10.67 | 10.49 | 10.52 | -25.46 | - |
| Aug 19, 2024 | 10.45 | 10.48 | 10.45 | 10.48 | -25.37 | - |
| Aug 16, 2024 | 10.50 | 10.50 | 10.31 | 10.43 | -25.24 | - |
| Aug 15, 2024 | 10.45 | 10.60 | 10.41 | 10.49 | -25.40 | - |
| Aug 14, 2024 | 10.38 | 10.38 | 10.21 | 10.31 | -24.95 | - |
| Aug 13, 2024 | 10.18 | 10.28 | 10.15 | 10.24 | -24.80 | - |
| Aug 12, 2024 | 10.19 | 10.22 | 10.15 | 10.22 | -24.74 | - |
| Aug 09, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | -24.70 | - |
| Aug 08, 2024 | 10.51 | 10.69 | 10.48 | 10.66 | -25.81 | - |
| Aug 07, 2024 | 10.56 | 10.58 | 10.42 | 10.53 | -25.49 | - |
| Aug 06, 2024 | 10.29 | 10.31 | 10.09 | 10.23 | -24.77 | - |
| Aug 05, 2024 | 10.44 | 10.81 | 10.44 | 10.50 | -25.42 | - |
| Aug 02, 2024 | 10.81 | 10.81 | 10.68 | 10.70 | -25.92 | - |
| Aug 01, 2024 | 10.71 | 11.00 | 10.70 | 11.00 | -26.63 | - |
| Jul 31, 2024 | 10.48 | 10.74 | 10.48 | 10.74 | -26.02 | - |
| Jul 30, 2024 | 10.33 | 10.33 | 10.30 | 10.32 | -24.99 | - |
| Jul 29, 2024 | 10.19 | 10.37 | 10.18 | 10.27 | -24.87 | - |
| Jul 26, 2024 | 10.10 | 10.23 | 10.10 | 10.18 | -24.64 | - |
| Jul 25, 2024 | 10.02 | 10.02 | 9.93 | 9.98 | -24.17 | - |
| Jul 24, 2024 | 9.89 | 9.89 | 9.80 | 9.80 | -23.72 | - |
| Jul 23, 2024 | 9.73 | 9.80 | 9.72 | 9.80 | -23.73 | - |
| Jul 22, 2024 | 9.56 | 9.64 | 9.56 | 9.62 | -23.29 | - |
| Jul 19, 2024 | 9.45 | 9.62 | 9.45 | 9.60 | -23.24 | - |
| Jul 18, 2024 | 9.92 | 9.97 | 9.63 | 9.86 | -23.86 | 100 |
| Jul 17, 2024 | 9.83 | 9.83 | 9.68 | 9.68 | -23.43 | - |
| Jul 16, 2024 | 9.55 | 9.70 | 9.55 | 9.70 | -23.50 | - |
| Jul 15, 2024 | 9.64 | 9.64 | 9.60 | 9.62 | -23.29 | - |
| Jul 12, 2024 | 9.60 | 9.68 | 9.49 | 9.68 | -23.43 | - |
| Jul 11, 2024 | 9.50 | 9.55 | 9.44 | 9.54 | -23.11 | - |
| Jul 10, 2024 | 9.35 | 9.39 | 9.34 | 9.39 | -22.74 | - |
| Jul 09, 2024 | 9.35 | 9.36 | 9.32 | 9.32 | -22.57 | - |
| Jul 08, 2024 | 9.26 | 9.29 | 9.26 | 9.27 | -22.45 | - |
| Jul 05, 2024 | 9.29 | 9.31 | 9.28 | 9.30 | -22.52 | - |
| Jul 04, 2024 | 9.21 | 9.21 | 9.18 | 9.18 | -22.23 | - |
| Jul 03, 2024 | 9.15 | 9.16 | 9.14 | 9.15 | -22.16 | - |
| Jul 02, 2024 | 9.17 | 9.25 | 9.13 | 9.25 | -22.40 | - |
| Jul 01, 2024 | 9.16 | 9.18 | 9.13 | 9.13 | -22.12 | - |
| Jun 28, 2024 | 9.30 | 9.40 | 9.30 | 9.33 | -22.58 | - |
| Jun 27, 2024 | 9.35 | 9.39 | 9.35 | 9.37 | -22.70 | - |
| Jun 26, 2024 | 9.26 | 9.26 | 9.15 | 9.15 | -22.15 | - |
| Jun 25, 2024 | 9.21 | 9.25 | 9.20 | 9.25 | -22.41 | - |
| Jun 24, 2024 | 9.14 | 9.15 | 9.11 | 9.11 | -22.06 | - |
| Jun 21, 2024 | 9.02 | 9.04 | 8.99 | 8.99 | -21.76 | - |
| Jun 20, 2024 | 8.81 | 8.82 | 8.78 | 8.78 | -21.27 | - |
| Jun 19, 2024 | 8.85 | 8.87 | 8.80 | 8.86 | -21.46 | - |
| Jun 18, 2024 | 8.94 | 8.94 | 8.84 | 8.84 | -21.39 | - |
| Jun 17, 2024 | 8.93 | 8.95 | 8.92 | 8.95 | -21.67 | - |
| Jun 14, 2024 | 8.87 | 8.87 | 8.84 | 8.84 | -21.41 | - |
| Jun 13, 2024 | 8.86 | 8.93 | 8.84 | 8.93 | -21.63 | - |
| Jun 12, 2024 | 9.29 | 9.37 | 9.09 | 9.09 | -22.01 | - |
| Jun 11, 2024 | 9.32 | 9.34 | 9.29 | 9.31 | -22.55 | - |
| Jun 10, 2024 | 9.41 | 9.48 | 9.37 | 9.40 | -22.77 | - |
| Jun 07, 2024 | 9.37 | 9.47 | 9.37 | 9.46 | -22.91 | - |
| Jun 06, 2024 | 9.08 | 9.49 | 9.08 | 9.43 | -22.84 | - |
| Jun 05, 2024 | 9.42 | 9.42 | 9.30 | 9.41 | -22.78 | - |
| Jun 04, 2024 | 9.21 | 9.32 | 9.20 | 9.29 | -22.49 | - |
| Jun 03, 2024 | 9.12 | 9.13 | 8.99 | 8.99 | -21.77 | - |
| May 31, 2024 | 9.12 | 9.12 | 9.02 | 9.02 | -21.84 | - |
| May 30, 2024 | 8.91 | 9.02 | 8.91 | 9.02 | -21.83 | - |
| May 29, 2024 | 9.01 | 9.02 | 8.94 | 8.94 | -21.65 | - |
| May 28, 2024 | 9.14 | 9.18 | 9.14 | 9.17 | -22.20 | - |
| May 27, 2024 | 9.23 | 9.23 | 9.22 | 9.23 | -22.35 | - |
| May 24, 2024 | 9.22 | 9.25 | 9.20 | 9.25 | -22.39 | - |
| May 23, 2024 | 9.23 | 9.25 | 9.13 | 9.13 | -22.10 | - |
| May 22, 2024 | 8.98 | 9.14 | 8.97 | 8.97 | -21.73 | - |
| May 21, 2024 | 8.86 | 8.86 | 8.80 | 8.80 | -21.30 | - |
| May 20, 2024 | 8.93 | 9.04 | 8.93 | 9.01 | -21.82 | - |
| May 17, 2024 | 8.78 | 8.78 | 8.73 | 8.73 | -21.14 | - |
| May 16, 2024 | 9.03 | 9.03 | 8.91 | 8.91 | -21.58 | - |
| May 15, 2024 | 9.03 | 9.10 | 9.03 | 9.10 | -22.02 | - |
| May 14, 2024 | 9.03 | 9.07 | 9.03 | 9.07 | -21.95 | - |
| *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.