Shiseido

4911
🏛️ germany →
14.29
Last Update: 2025-10-02
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
2022-12-30 44.88 44.88 44.84 44.84 0.0M
2022-12-29 43.82 44.94 43.82 44.94 0.0M
2022-12-28 44.87 44.99 44.87 44.99 0.0M
2022-12-27 44.78 45.93 44.78 44.81 0.0M
2022-12-23 43.50 43.50 42.54 42.54 0.0M
2022-12-22 42.07 42.13 42.07 42.13 0.0M
2022-12-21 42.20 42.85 42.15 42.20 0.0M
2022-12-20 42.17 42.64 42.17 42.64 0.0M
2022-12-19 41.90 42.14 41.90 42.14 0.0M
2022-12-16 41.92 42.35 41.92 42.35 0.0M
2022-12-15 43.01 43.01 42.28 42.28 0.0M
2022-12-14 44.21 44.30 44.21 44.30 0.0M
2022-12-13 44.24 44.24 44.24 44.24 0.0M
2022-12-12 44.48 44.83 44.48 44.83 0.0M
2022-12-09 44.08 45.00 44.08 45.00 0.0M
2022-12-08 42.75 42.75 42.75 42.75 0.0M
2022-12-07 43.23 44.34 43.23 44.34 0.0M
2022-12-06 43.67 43.67 43.67 43.67 0.0M
2022-12-05 43.05 43.10 43.00 43.10 0.0M
2022-12-02 42.05 42.05 42.05 42.05 0.0M
2022-12-01 41.37 41.44 41.37 41.44 0.0M
2022-11-30 39.43 39.43 39.43 39.43 0.0M
2022-11-29 39.76 39.76 39.76 39.76 0.0M
2022-11-28 38.92 38.92 38.92 38.92 0.0M
2022-11-25 39.18 39.18 39.18 39.18 0.0M
2022-11-24 39.67 39.67 39.67 39.67 0.0M
2022-11-23 38.67 38.67 38.67 38.67 0.0M
2022-11-22 38.79 38.79 38.79 38.79 0.0M
2022-11-21 38.94 38.94 38.94 38.94 0.0M
2022-11-18 39.51 39.51 39.51 39.51 0.0M
2022-11-17 39.93 39.93 39.93 39.93 0.0M
2022-11-16 39.83 39.83 39.83 39.83 0.0M
2022-11-15 39.75 39.75 39.75 39.75 0.0M
2022-11-14 40.02 40.02 40.02 40.02 0.0M
2022-11-11 38.01 39.50 38.01 39.50 0.0M
2022-11-10 33.73 33.73 33.73 33.73 0.0M
2022-11-09 34.34 34.34 34.34 34.34 0.0M
2022-11-08 34.22 34.22 34.22 34.22 0.0M
2022-11-07 33.83 33.83 33.83 33.83 0.0M
2022-11-04 33.00 33.00 33.00 33.00 0.0M
2022-11-03 34.44 34.44 34.44 34.44 0.0M
2022-11-02 34.22 34.22 34.22 34.22 0.0M
2022-11-01 34.28 34.28 34.28 34.28 0.0M
2022-10-31 34.01 34.01 34.01 34.01 0.0M
2022-10-28 33.96 33.96 33.96 33.96 0.0M
2022-10-27 33.72 33.72 33.72 33.72 0.0M
2022-10-26 33.85 33.85 33.85 33.85 0.0M
2022-10-25 32.94 32.94 32.94 32.94 0.0M
2022-10-24 33.13 33.76 33.13 33.76 0.0M
2022-10-21 33.66 33.66 33.66 33.66 0.0M
2022-10-20 34.42 34.42 34.42 34.42 0.0M
2022-10-19 34.36 34.36 34.36 34.36 0.0M
2022-10-18 34.42 34.42 34.42 34.42 0.0M
2022-10-17 34.69 34.69 34.69 34.69 0.0M
2022-10-14 35.48 35.48 35.48 35.48 0.0M
2022-10-13 35.24 35.24 35.24 35.24 0.0M
2022-10-12 35.27 35.27 35.27 35.27 0.0M
2022-10-11 34.75 34.75 34.75 34.75 0.0M
2022-10-10 36.05 37.35 36.05 37.35 0.0M
2022-10-07 35.87 35.87 35.87 35.87 0.0M
2022-10-06 35.37 35.37 35.37 35.37 0.0M
2022-10-05 35.29 36.79 35.29 35.80 0.0M
2022-10-04 35.26 35.26 35.26 35.26 0.0M
2022-10-03 33.81 35.88 33.81 35.88 0.0M
2022-09-30 34.69 34.69 34.69 34.69 0.0M
2022-09-29 35.19 35.19 35.19 35.19 0.0M
2022-09-28 34.91 34.91 34.91 34.91 0.0M
2022-09-27 35.33 35.33 35.33 35.33 0.0M
2022-09-26 34.43 34.43 34.43 34.43 0.0M
2022-09-23 35.29 35.29 35.24 35.24 0.0M
2022-09-22 34.27 34.27 34.27 34.27 0.0M
2022-09-21 34.64 34.64 34.64 34.64 0.0M
2022-09-20 34.96 34.96 34.96 34.96 0.0M
2022-09-19 35.21 35.21 35.21 35.21 0.0M
2022-09-16 35.22 35.22 35.22 35.22 0.0M
2022-09-15 34.95 36.21 34.95 36.21 0.0M
2022-09-14 34.10 34.10 34.10 34.10 0.0M
2022-09-13 34.84 34.84 34.84 34.84 0.0M
2022-09-12 34.29 34.29 34.29 34.29 0.0M
2022-09-09 35.65 35.65 35.65 35.65 0.0M
2022-09-08 33.60 35.10 33.60 35.10 0.0M
2022-09-07 34.74 34.74 34.74 34.74 0.0M
2022-09-06 36.00 36.14 36.00 36.14 0.0M
2022-09-05 36.00 36.00 36.00 36.00 0.0M
2022-09-02 36.00 36.00 36.00 36.00 0.0M
2022-09-01 36.26 36.26 36.26 36.26 0.0M
2022-08-31 37.22 37.22 37.22 37.22 0.0M
2022-08-30 37.44 37.44 37.44 37.44 0.0M
2022-08-29 37.57 37.57 37.57 37.57 0.0M
2022-08-26 39.08 39.08 39.08 39.08 0.0M
2022-08-25 38.72 40.00 38.72 40.00 0.0M
2022-08-24 38.58 38.58 38.58 38.58 0.0M
2022-08-23 39.46 39.46 39.46 39.46 0.0M
2022-08-22 38.63 38.63 38.63 38.63 0.0M
2022-08-19 39.02 39.02 39.02 39.02 0.0M
2022-08-18 39.19 39.19 39.19 39.19 0.0M
2022-08-17 39.43 39.43 39.43 39.43 0.0M
2022-08-16 39.78 39.78 39.78 39.78 0.0M
2022-08-15 39.66 39.66 39.66 39.66 0.0M
2022-08-12 38.53 38.53 38.53 38.53 0.0M
2022-08-11 39.08 39.08 39.08 39.08 0.0M
2022-08-10 38.77 38.77 38.77 38.77 0.0M
2022-08-09 38.94 38.94 38.94 38.94 0.0M
2022-08-08 38.81 38.81 38.81 38.81 0.0M
2022-08-05 41.00 41.00 41.00 41.00 0.0M
2022-08-04 41.12 41.12 41.12 41.12 0.0M
2022-08-03 39.28 39.28 39.28 39.28 0.0M
2022-08-02 39.27 39.27 39.27 39.27 0.0M
2022-08-01 39.58 39.58 39.58 39.58 0.0M
2022-07-29 39.08 39.08 39.08 39.08 0.0M
2022-07-28 38.34 38.34 38.34 38.34 0.0M
2022-07-27 38.05 39.38 38.05 39.38 0.0M
2022-07-26 37.82 38.09 37.82 38.09 0.0M
2022-07-25 38.85 38.85 38.85 38.85 0.0M
2022-07-22 38.98 38.98 38.98 38.98 0.0M
2022-07-21 38.65 38.65 38.65 38.65 0.0M
2022-07-20 38.54 38.54 38.54 38.54 0.0M
2022-07-19 37.65 37.65 37.65 37.65 0.0M
2022-07-18 38.04 38.04 38.04 38.04 0.0M
2022-07-15 38.29 38.29 38.29 38.29 0.0M
2022-07-14 40.26 40.26 40.26 40.26 0.0M
2022-07-13 39.47 39.47 39.47 39.47 0.0M
2022-07-12 39.68 39.68 39.68 39.68 0.0M
2022-07-11 39.56 39.85 39.56 39.85 0.0M
2022-07-08 39.34 39.34 39.34 39.34 0.0M
2022-07-07 39.23 39.89 39.23 39.89 0.0M
2022-07-06 38.45 38.45 38.45 38.45 0.0M
2022-07-05 38.73 38.73 38.73 38.73 0.0M
2022-07-04 37.84 37.84 37.84 37.84 0.0M
2022-07-01 37.32 37.32 37.32 37.32 0.0M
2022-06-30 37.30 38.59 37.30 37.45 0.0M
2022-06-29 37.26 37.26 37.26 37.26 0.0M
2022-06-28 36.68 36.68 36.68 36.68 0.0M
2022-06-27 36.81 36.81 36.81 36.81 0.0M
2022-06-24 36.78 36.78 36.78 36.78 0.0M
2022-06-23 35.62 35.62 35.62 35.62 0.0M
2022-06-22 35.43 36.20 35.33 36.20 0.0M
2022-06-21 35.29 35.29 35.29 35.29 0.0M
2022-06-20 34.62 34.62 34.62 34.62 0.0M
2022-06-17 34.56 34.56 34.56 34.56 0.0M
2022-06-16 34.86 34.86 34.86 34.86 0.0M
2022-06-15 35.09 35.09 35.09 35.09 0.0M
2022-06-14 36.11 36.11 36.11 36.11 0.0M
2022-06-13 37.41 37.41 37.41 37.41 0.0M
2022-06-10 37.75 37.75 37.75 37.75 0.0M
2022-06-09 37.81 37.81 37.81 37.81 0.0M
2022-06-08 38.22 38.22 38.22 38.22 0.0M
2022-06-07 38.49 38.49 38.49 38.49 0.0M
2022-06-06 39.00 39.00 39.00 39.00 0.0M
2022-06-03 38.80 38.80 38.80 38.80 0.0M
2022-06-02 38.91 38.91 38.91 38.91 0.0M
2022-06-01 39.35 39.35 39.35 39.35 0.0M
2022-05-31 38.50 38.50 38.50 38.50 0.0M
2022-05-30 39.13 39.14 39.13 39.14 0.0M
2022-05-27 38.22 40.31 38.22 40.31 0.0M
2022-05-26 37.09 38.90 37.09 38.90 0.0M
2022-05-25 36.80 36.80 36.80 36.80 0.0M
2022-05-24 36.94 36.94 36.94 36.94 0.0M
2022-05-23 38.10 39.37 38.10 39.37 0.0M
2022-05-20 37.94 37.94 37.94 37.94 0.0M
2022-05-19 37.95 37.95 37.95 37.95 0.0M
2022-05-18 38.24 38.24 38.24 38.24 0.0M
2022-05-17 38.71 38.71 38.71 38.71 0.0M
2022-05-16 38.94 38.94 38.79 38.79 0.0M
2022-05-13 38.28 38.28 38.28 38.28 0.0M
2022-05-12 38.09 38.09 38.09 38.09 0.0M
2022-05-11 38.14 39.89 38.14 39.89 0.0M
2022-05-10 37.95 37.95 37.95 37.95 0.0M
2022-05-09 37.95 37.95 37.95 37.95 0.0M
2022-05-06 39.13 40.74 39.13 40.74 0.0M
2022-05-05 39.22 39.22 39.22 39.22 0.0M
2022-05-04 43.20 43.20 43.20 43.20 0.0M
2022-05-03 43.19 43.19 43.19 43.19 0.0M
2022-05-02 43.12 44.61 43.12 44.61 0.0M
2022-04-29 43.56 43.56 43.56 43.56 0.0M
2022-04-28 43.70 43.70 43.70 43.70 0.0M
2022-04-27 42.47 42.47 42.47 42.47 0.0M
2022-04-26 42.78 42.78 42.78 42.78 0.0M
2022-04-25 42.44 42.44 42.44 42.44 0.0M
2022-04-22 43.46 43.46 43.46 43.46 0.0M
2022-04-21 43.56 43.56 43.56 43.56 0.0M
2022-04-20 43.00 43.00 43.00 43.00 0.0M
2022-04-19 43.34 43.34 43.34 43.34 0.0M
2022-04-14 44.07 44.07 44.07 44.07 0.0M
2022-04-13 44.11 45.55 44.11 45.55 0.0M
2022-04-12 43.98 43.98 43.98 43.98 0.0M
2022-04-11 43.98 44.12 43.98 44.12 0.0M
2022-04-08 45.06 45.06 45.06 45.06 0.0M
2022-04-07 45.50 45.50 45.50 45.50 0.0M
2022-04-06 46.20 46.20 46.20 46.20 0.0M
2022-04-05 46.75 46.75 46.75 46.75 0.0M
2022-04-04 45.55 45.55 45.55 45.55 0.0M
2022-04-01 44.87 44.87 44.87 44.87 0.0M
2022-03-31 44.74 44.74 44.74 44.74 0.0M
2022-03-30 45.48 45.48 45.48 45.48 0.0M
2022-03-29 44.04 44.04 44.04 44.04 0.0M
2022-03-28 44.60 44.60 43.97 43.97 0.0M
2022-03-25 45.07 45.07 45.07 45.07 0.0M
2022-03-24 45.71 45.85 45.71 45.85 0.0M
2022-03-23 46.12 46.12 46.12 46.12 0.0M
2022-03-22 45.12 45.83 44.92 45.83 0.0M
2022-03-21 44.20 44.20 44.20 44.20 0.0M
2022-03-18 44.25 44.25 44.25 44.25 0.0M
2022-03-17 43.32 44.80 43.32 44.80 0.0M
2022-03-16 41.28 43.16 41.28 43.16 0.0M
2022-03-15 40.66 40.66 40.66 40.66 0.0M
2022-03-14 42.00 42.00 42.00 42.00 0.0M
2022-03-11 41.92 41.92 41.92 41.92 0.0M
2022-03-10 43.99 43.99 43.99 43.99 0.0M
2022-03-09 42.84 44.11 42.84 44.01 0.0M
2022-03-08 42.87 42.87 42.87 42.87 0.0M
2022-03-07 46.68 46.68 46.68 46.68 0.0M
2022-03-04 48.28 48.28 48.28 48.28 0.0M
2022-03-03 49.17 49.17 49.17 49.17 0.0M
2022-03-02 48.94 48.94 48.94 48.94 0.0M
2022-03-01 50.10 50.10 50.10 50.10 0.0M
2022-02-28 49.85 49.85 49.85 49.85 0.0M
2022-02-25 49.66 50.16 49.66 50.16 0.0M
2022-02-24 49.79 50.24 49.79 50.24 0.0M
2022-02-23 49.51 50.60 49.51 50.60 0.0M
2022-02-22 49.74 51.52 49.74 50.62 0.0M
2022-02-21 50.62 50.62 50.62 50.62 0.0M
2022-02-18 50.74 51.10 50.74 51.10 0.0M
2022-02-17 50.24 50.82 50.24 50.82 0.0M
2022-02-16 49.13 49.13 49.13 49.13 0.0M
2022-02-15 48.01 49.00 48.01 49.00 0.0M
2022-02-14 48.00 48.00 48.00 48.00 0.0M
2022-02-11 47.78 48.10 47.78 48.10 0.0M
2022-02-10 47.78 49.13 47.78 49.13 0.0M
2022-02-09 44.88 46.73 44.88 46.73 0.0M
2022-02-08 45.12 45.12 45.12 45.12 0.0M
2022-02-07 45.80 45.80 45.80 45.80 0.0M
2022-02-04 45.62 45.93 45.62 45.93 0.0M
2022-02-03 46.00 46.00 46.00 46.00 0.0M
2022-02-02 45.28 45.28 45.28 45.28 0.0M
2022-02-01 45.56 45.64 45.56 45.64 0.0M
2022-01-31 43.67 44.20 43.67 44.20 0.0M
2022-01-28 42.73 42.73 42.72 42.72 0.0M
2022-01-27 42.38 42.38 42.38 42.38 0.0M
2022-01-26 44.15 44.15 44.15 44.15 0.0M
2022-01-25 44.56 44.56 44.56 44.56 0.0M
2022-01-24 44.93 44.93 44.66 44.66 0.0M
2022-01-21 44.91 44.91 44.91 44.91 0.0M
2022-01-20 44.25 46.26 44.25 46.26 0.0M
2022-01-19 43.52 43.52 43.52 43.52 0.0M
2022-01-18 43.49 43.49 43.49 43.49 0.0M
2022-01-17 44.58 44.58 44.58 44.58 0.0M
2022-01-14 45.42 45.42 45.42 45.42 0.0M
2022-01-13 45.90 45.90 45.90 45.90 0.0M
2022-01-12 46.35 46.35 46.35 46.35 0.0M
2022-01-11 46.27 46.70 46.27 46.70 0.0M
2022-01-10 48.50 48.50 48.50 48.50 0.0M
2022-01-07 48.85 48.85 48.85 48.85 0.0M
2022-01-06 49.00 49.00 49.00 49.00 0.0M
2022-01-05 49.12 49.12 49.12 49.12 0.0M
2022-01-04 48.97 48.97 48.97 48.97 0.0M
2022-01-03 48.03 48.03 48.03 48.03 0.0M