Shiseido

4911
🏛️ germany →
14.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.91 48.91 48.91 48.91 0.0M
2021-12-29 48.96 48.96 48.96 48.96 0.0M
2021-12-28 49.15 50.44 49.15 50.44 0.0M
2021-12-27 48.36 49.71 48.36 49.70 0.0M
2021-12-23 49.04 50.56 49.04 50.56 0.0M
2021-12-22 49.70 51.06 49.70 51.06 0.0M
2021-12-21 50.32 50.32 50.32 50.32 0.0M
2021-12-20 49.95 49.95 49.95 49.95 0.0M
2021-12-17 49.73 49.73 49.73 49.73 0.0M
2021-12-16 50.60 50.60 50.60 50.60 0.0M
2021-12-15 50.02 50.02 50.02 50.02 0.0M
2021-12-14 50.84 50.84 50.84 50.84 0.0M
2021-12-13 51.90 51.90 51.90 51.90 0.0M
2021-12-10 51.50 52.10 51.50 52.10 0.0M
2021-12-09 52.42 52.42 52.42 52.42 0.0M
2021-12-08 52.04 52.04 52.04 52.04 0.0M
2021-12-07 52.26 54.50 52.26 54.50 0.0M
2021-12-06 51.26 53.00 51.26 53.00 0.0M
2021-12-03 50.98 51.64 50.98 51.64 0.0M
2021-12-02 49.44 49.89 49.44 49.89 0.0M
2021-12-01 49.14 49.92 49.14 49.92 0.0M
2021-11-30 49.77 50.24 49.77 50.24 0.0M
2021-11-29 51.14 52.88 51.14 52.88 0.0M
2021-11-26 52.86 52.86 51.02 51.02 0.0M
2021-11-25 53.92 53.92 53.92 53.92 0.0M
2021-11-24 54.14 54.68 54.14 54.68 0.0M
2021-11-23 55.84 56.32 55.84 56.32 0.0M
2021-11-22 56.08 56.68 56.08 56.68 0.0M
2021-11-19 56.20 56.20 56.20 56.20 0.0M
2021-11-18 57.16 57.48 57.16 57.48 0.0M
2021-11-17 56.94 57.32 56.94 57.32 0.0M
2021-11-16 56.56 56.94 56.56 56.94 0.0M
2021-11-15 56.34 56.62 56.34 56.62 0.0M
2021-11-12 55.82 56.30 55.82 56.30 0.0M
2021-11-11 54.82 56.22 54.82 55.04 0.0M
2021-11-10 56.88 57.80 56.88 57.80 0.0M
2021-11-09 57.88 58.56 57.88 58.56 0.0M
2021-11-08 58.52 59.18 58.52 59.18 0.0M
2021-11-05 58.50 58.50 58.50 58.50 0.0M
2021-11-04 58.50 58.68 58.50 58.68 0.0M
2021-11-03 58.36 58.40 58.36 58.40 0.0M
2021-11-02 58.52 58.52 58.32 58.36 0.0M
2021-11-01 59.02 59.02 58.28 58.28 0.0M
2021-10-29 56.14 56.38 56.14 56.38 0.0M
2021-10-28 56.20 56.20 56.20 56.20 0.0M
2021-10-27 55.78 55.78 55.78 55.78 0.0M
2021-10-26 55.90 56.56 55.90 56.56 0.0M
2021-10-25 55.12 55.12 55.12 55.12 0.0M
2021-10-22 54.50 55.14 54.50 55.14 0.0M
2021-10-21 54.02 54.50 54.02 54.50 0.0M
2021-10-20 55.26 55.26 55.26 55.26 0.0M
2021-10-19 55.04 55.04 55.04 55.04 0.0M
2021-10-18 55.58 55.58 55.58 55.58 0.0M
2021-10-15 56.46 56.46 56.46 56.46 0.0M
2021-10-14 56.66 56.66 56.66 56.66 0.0M
2021-10-13 55.24 55.90 55.24 55.90 0.0M
2021-10-12 57.06 57.06 56.32 56.32 0.0M
2021-10-11 58.12 58.66 58.12 58.66 0.0M
2021-10-08 59.46 60.04 59.46 60.04 0.0M
2021-10-07 60.58 60.64 60.58 60.64 0.0M
2021-10-06 57.80 58.00 57.80 58.00 0.0M
2021-10-05 57.30 58.00 57.30 58.00 0.0M
2021-10-04 57.30 58.30 57.30 58.06 0.0M
2021-10-01 57.30 57.82 57.30 57.82 0.0M
2021-09-30 57.04 58.58 57.04 57.78 0.0M
2021-09-29 56.56 57.38 56.56 57.38 0.0M
2021-09-28 57.44 57.54 57.44 57.54 0.0M
2021-09-27 58.84 58.84 58.84 58.84 0.0M
2021-09-24 59.62 59.62 59.62 59.62 0.0M
2021-09-23 58.64 60.00 58.64 60.00 0.0M
2021-09-22 58.76 58.76 58.76 58.76 0.0M
2021-09-21 58.40 59.44 58.40 59.44 0.0M
2021-09-20 60.58 61.96 60.58 61.96 0.0M
2021-09-17 60.14 60.14 60.14 60.14 0.0M
2021-09-16 60.94 60.98 60.94 60.98 0.0M
2021-09-15 61.70 62.16 61.70 62.16 0.0M
2021-09-14 62.00 62.16 62.00 62.16 0.0M
2021-09-13 63.22 63.38 63.22 63.38 0.0M
2021-09-10 62.20 62.20 62.20 62.20 0.0M
2021-09-09 59.72 60.36 59.72 60.36 0.0M
2021-09-08 62.60 62.60 62.06 62.06 0.0M
2021-09-07 59.54 59.76 59.54 59.76 0.0M
2021-09-06 58.54 58.54 58.54 58.54 0.0M
2021-09-03 57.76 58.58 57.76 58.58 0.0M
2021-09-02 56.82 57.50 56.82 57.50 0.0M
2021-09-01 55.88 55.88 55.88 55.88 0.0M
2021-08-31 55.08 55.50 55.08 55.50 0.0M
2021-08-30 54.84 54.84 54.84 54.84 0.0M
2021-08-27 53.78 54.50 53.78 54.50 0.0M
2021-08-26 52.66 54.26 52.66 54.26 0.0M
2021-08-25 52.90 52.90 52.90 52.90 0.0M
2021-08-24 52.96 53.10 52.96 53.10 0.0M
2021-08-23 53.16 53.60 53.16 53.60 0.0M
2021-08-20 53.00 53.40 53.00 53.40 0.0M
2021-08-19 53.00 53.00 53.00 53.00 0.0M
2021-08-18 54.00 54.00 54.00 54.00 0.0M
2021-08-17 54.68 54.68 54.68 54.68 0.0M
2021-08-16 56.62 56.62 56.62 56.62 0.0M
2021-08-13 57.76 58.20 57.76 58.20 0.0M
2021-08-12 57.30 57.30 57.30 57.30 0.0M
2021-08-11 57.74 57.74 57.74 57.74 0.0M
2021-08-10 57.78 57.78 57.78 57.78 0.0M
2021-08-09 57.76 57.80 57.14 57.14 0.0M
2021-08-06 57.68 57.68 57.68 57.68 0.0M
2021-08-05 54.42 55.50 54.42 55.50 0.0M
2021-08-04 54.42 54.42 54.42 54.42 0.0M
2021-08-03 55.00 55.00 53.98 53.98 0.0M
2021-08-02 55.00 55.00 55.00 55.00 0.0M
2021-07-30 55.00 55.46 55.00 55.46 0.0M
2021-07-29 56.56 58.66 56.56 58.66 0.0M
2021-07-28 58.24 58.24 57.78 57.78 0.0M
2021-07-27 58.26 58.26 58.14 58.14 0.0M
2021-07-26 57.76 59.20 57.44 59.20 0.0M
2021-07-23 57.80 58.62 57.80 58.62 0.0M
2021-07-22 57.80 57.88 57.80 57.88 0.0M
2021-07-21 57.98 58.72 57.98 58.72 0.0M
2021-07-20 57.82 58.40 57.82 58.40 0.0M
2021-07-19 58.08 58.08 57.64 57.64 0.0M
2021-07-16 58.42 58.70 58.32 58.70 0.0M
2021-07-15 58.72 59.04 58.72 59.04 0.0M
2021-07-14 60.60 60.60 59.92 59.92 0.0M
2021-07-13 60.74 61.28 60.74 61.28 0.0M
2021-07-12 60.16 60.60 60.16 60.60 0.0M
2021-07-09 59.94 60.72 59.94 60.72 0.0M
2021-07-08 60.12 61.48 60.12 61.48 0.0M
2021-07-07 59.94 59.94 59.94 59.94 0.0M
2021-07-06 60.80 62.16 60.80 61.20 0.0M
2021-07-05 61.02 62.36 61.02 62.36 0.0M
2021-07-02 62.12 62.58 62.12 62.58 0.0M
2021-07-01 61.12 63.08 61.12 63.08 0.0M
2021-06-30 61.12 61.42 61.12 61.42 0.0M
2021-06-29 61.44 62.30 61.44 62.30 0.0M
2021-06-28 60.88 61.28 60.88 61.28 0.0M
2021-06-25 61.12 61.58 61.12 61.58 0.0M
2021-06-24 58.52 59.00 58.52 59.00 0.0M
2021-06-23 59.26 59.26 59.26 59.26 0.0M
2021-06-22 59.40 59.40 59.40 59.40 0.0M
2021-06-21 59.04 59.04 58.52 58.52 0.0M
2021-06-18 59.22 59.26 59.22 59.26 0.0M
2021-06-17 61.46 62.50 61.46 62.36 0.0M
2021-06-16 60.94 61.00 60.94 61.00 0.0M
2021-06-15 60.06 60.48 60.06 60.48 0.0M
2021-06-14 60.38 60.72 60.38 60.72 0.0M
2021-06-11 59.78 60.58 59.78 60.58 0.0M
2021-06-10 59.88 60.20 59.88 60.20 0.0M
2021-06-09 59.38 59.56 59.38 59.56 0.0M
2021-06-08 58.50 58.86 58.50 58.86 0.0M
2021-06-07 58.44 58.76 58.44 58.76 0.0M
2021-06-04 59.26 59.26 59.26 59.26 0.0M
2021-06-03 60.00 60.00 60.00 60.00 0.0M
2021-06-02 58.60 59.16 58.60 59.16 0.0M
2021-06-01 57.96 58.56 57.96 58.56 0.0M
2021-05-31 58.22 58.22 58.22 58.22 0.0M
2021-05-28 58.42 58.76 58.42 58.76 0.0M
2021-05-27 58.28 60.20 58.28 60.20 0.0M
2021-05-26 59.00 59.42 59.00 59.42 0.0M
2021-05-25 57.32 57.62 57.32 57.62 0.0M
2021-05-21 56.62 57.20 56.62 57.20 0.0M
2021-05-20 56.76 57.24 56.76 57.24 0.0M
2021-05-19 56.02 57.32 56.02 56.20 0.0M
2021-05-18 57.08 57.34 57.08 57.34 0.0M
2021-05-17 57.06 57.46 57.06 57.46 0.0M
2021-05-14 55.56 56.08 55.56 56.08 0.0M
2021-05-13 55.26 55.26 55.26 55.26 0.0M
2021-05-12 57.02 58.44 57.02 57.34 0.0M
2021-05-11 58.80 58.80 57.44 57.56 0.0M
2021-05-10 59.50 59.50 59.50 59.50 0.0M
2021-05-07 59.66 60.98 59.66 60.16 0.0M
2021-05-06 59.30 59.30 59.30 59.30 0.0M
2021-05-05 59.38 60.22 59.38 60.22 0.0M
2021-05-04 59.32 60.02 59.32 60.02 0.0M
2021-05-03 59.08 59.90 59.08 59.90 0.0M
2021-04-30 59.16 59.86 59.16 59.86 0.0M
2021-04-29 56.28 56.28 56.28 56.28 0.0M
2021-04-28 56.44 56.44 56.44 56.44 0.0M
2021-04-27 57.00 58.26 57.00 57.44 0.0M
2021-04-26 58.02 58.64 58.02 58.64 0.0M
2021-04-23 58.88 59.02 58.88 59.02 0.0M
2021-04-22 58.08 58.68 58.08 58.68 0.0M
2021-04-21 56.86 56.86 56.86 56.86 0.0M
2021-04-20 58.26 58.36 58.26 58.36 0.0M
2021-04-19 58.04 59.48 58.04 59.28 0.0M
2021-04-16 61.00 61.00 61.00 61.00 0.0M
2021-04-15 60.00 60.00 60.00 60.00 0.0M
2021-04-14 60.00 60.96 60.00 60.96 0.0M
2021-04-13 59.20 60.02 59.20 60.02 0.0M
2021-04-12 57.18 58.48 57.18 58.48 0.0M
2021-04-09 56.44 56.86 56.44 56.86 0.0M
2021-04-08 56.78 57.40 56.78 57.40 0.0M
2021-04-07 56.34 56.58 56.34 56.58 0.0M
2021-04-06 57.20 57.70 57.20 57.70 0.0M
2021-04-01 57.16 57.58 57.16 57.58 0.0M
2021-03-31 57.75 57.75 56.85 56.85 0.0M
2021-03-30 56.04 56.24 56.04 56.24 0.0M
2021-03-29 55.68 55.96 55.68 55.96 0.0M
2021-03-26 55.74 55.74 55.52 55.52 0.0M
2021-03-25 55.25 56.66 55.25 56.63 0.0M
2021-03-24 55.50 56.19 55.00 55.00 0.0M
2021-03-23 56.42 56.61 56.42 56.61 0.0M
2021-03-22 58.89 58.89 58.65 58.65 0.0M
2021-03-19 60.61 60.61 60.61 60.61 0.0M
2021-03-18 61.50 61.50 61.50 61.50 0.0M
2021-03-17 61.89 61.89 61.89 61.89 0.0M
2021-03-16 61.41 61.64 61.41 61.64 0.0M
2021-03-15 61.10 62.64 61.07 62.64 0.0M
2021-03-12 60.88 61.02 60.88 61.02 0.0M
2021-03-11 61.16 61.16 60.98 60.98 0.0M
2021-03-10 61.59 61.59 61.59 61.59 0.0M
2021-03-09 61.54 61.54 61.54 61.54 0.0M
2021-03-08 62.32 63.29 62.32 63.29 0.0M
2021-03-05 61.77 61.77 61.77 61.77 0.0M
2021-03-04 60.47 60.47 60.47 60.47 0.0M
2021-03-03 60.58 61.84 60.51 60.51 0.0M
2021-03-02 60.94 62.69 60.69 62.69 0.0M
2021-03-01 60.89 60.89 60.89 60.89 0.0M
2021-02-26 60.34 61.56 60.34 61.37 0.0M
2021-02-25 61.95 62.16 61.95 62.16 0.0M
2021-02-24 62.47 63.35 62.47 63.35 0.0M
2021-02-23 62.68 63.00 62.12 62.12 0.0M
2021-02-22 62.50 62.50 62.50 62.50 0.0M
2021-02-19 62.65 62.65 62.65 62.65 0.0M
2021-02-18 64.34 64.34 64.34 64.34 0.0M
2021-02-17 63.23 63.23 63.23 63.23 0.0M
2021-02-16 62.24 64.00 62.24 64.00 0.0M
2021-02-15 64.10 64.10 64.10 64.10 0.0M
2021-02-12 62.47 63.76 62.47 63.76 0.0M
2021-02-11 59.44 59.44 59.44 59.44 0.0M
2021-02-10 59.46 59.46 59.46 59.46 0.0M
2021-02-09 62.04 62.04 60.20 60.40 0.0M
2021-02-08 60.60 60.60 60.19 60.24 0.0M
2021-02-05 58.42 59.50 58.42 59.50 0.0M
2021-02-04 58.41 59.24 58.41 59.24 0.0M
2021-02-03 58.10 59.93 58.10 59.93 0.0M
2021-02-02 57.09 58.60 57.09 58.60 0.0M
2021-02-01 54.51 55.06 54.46 54.68 0.0M
2021-01-29 53.80 53.80 53.48 53.48 0.0M
2021-01-28 53.80 54.80 53.80 53.97 0.0M
2021-01-27 54.20 54.20 54.20 54.20 0.0M
2021-01-26 54.27 54.27 54.27 54.27 0.0M
2021-01-25 54.44 54.44 54.44 54.44 0.0M
2021-01-22 55.11 55.43 55.11 55.43 0.0M
2021-01-21 52.92 53.06 52.92 52.99 0.0M
2021-01-20 52.18 52.94 52.18 52.94 0.0M
2021-01-19 52.83 53.16 52.83 53.16 0.0M
2021-01-18 52.41 52.41 52.41 52.41 0.0M
2021-01-15 51.78 52.06 51.78 52.06 0.0M
2021-01-14 51.93 53.25 51.93 53.25 0.0M
2021-01-13 51.43 52.85 51.43 52.85 0.0M
2021-01-12 50.92 51.21 50.92 51.21 0.0M
2021-01-11 51.85 53.38 51.85 53.38 0.0M
2021-01-08 51.78 53.73 51.78 53.73 0.0M
2021-01-07 53.04 53.04 52.27 52.27 0.0M
2021-01-05 53.85 54.23 53.85 54.23 0.0M
2021-01-04 55.62 56.05 55.62 56.05 0.0M