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
2023-12-29 26.82 26.82 26.82 26.82 0.0M
2023-12-28 26.62 27.17 26.62 27.17 0.0M
2023-12-27 27.11 27.11 27.11 27.11 0.0M
2023-12-22 27.27 28.20 27.27 27.52 0.0M
2023-12-21 26.34 26.45 26.34 26.45 0.0M
2023-12-20 25.41 25.41 25.34 25.34 0.0M
2023-12-19 24.89 24.89 24.76 24.76 0.0M
2023-12-18 24.57 24.57 24.43 24.43 0.0M
2023-12-15 24.31 24.81 24.31 24.31 0.0M
2023-12-14 24.72 24.72 24.36 24.36 0.0M
2023-12-13 23.90 24.15 23.90 24.15 0.0M
2023-12-12 24.20 24.20 23.73 23.73 0.0M
2023-12-11 24.23 24.30 24.23 24.30 0.0M
2023-12-08 24.20 24.26 24.20 24.26 0.0M
2023-12-07 24.33 24.89 24.33 24.74 0.0M
2023-12-06 24.71 25.64 24.71 24.77 0.0M
2023-12-05 25.26 25.35 25.26 25.35 0.0M
2023-12-04 24.74 24.74 24.74 24.74 0.0M
2023-12-01 24.20 24.79 24.20 24.79 0.0M
2023-11-30 24.29 25.04 24.26 24.26 0.0M
2023-11-29 25.47 26.27 25.47 25.49 0.0M
2023-11-28 25.41 25.41 25.30 25.30 0.0M
2023-11-27 25.97 26.73 25.97 26.73 0.0M
2023-11-24 26.20 26.20 26.20 26.20 0.0M
2023-11-23 26.42 26.42 26.37 26.37 0.0M
2023-11-22 26.56 26.56 26.40 26.40 0.0M
2023-11-21 26.37 26.47 26.37 26.47 0.0M
2023-11-20 26.17 26.28 26.17 26.28 0.0M
2023-11-17 26.00 26.00 26.00 26.00 0.0M
2023-11-16 26.16 26.16 26.16 26.16 0.0M
2023-11-15 26.88 26.88 26.71 26.71 0.0M
2023-11-14 26.07 27.00 26.07 26.07 0.0M
2023-11-13 25.48 26.50 25.48 25.67 0.0M
2023-11-10 29.24 29.24 29.24 29.24 0.0M
2023-11-09 29.74 29.74 29.49 29.49 0.0M
2023-11-08 29.78 29.78 29.53 29.53 0.0M
2023-11-07 29.79 29.79 29.74 29.74 0.0M
2023-11-06 29.57 29.57 29.29 29.29 0.0M
2023-11-03 29.13 29.38 29.13 29.38 0.0M
2023-11-02 28.94 28.94 28.60 28.60 0.0M
2023-11-01 30.17 30.94 28.43 28.43 0.0M
2023-10-31 29.46 29.52 29.46 29.52 0.0M
2023-10-30 30.22 30.22 29.76 29.76 0.0M
2023-10-27 30.75 31.53 30.75 31.53 0.0M
2023-10-26 30.64 30.64 30.64 30.64 0.0M
2023-10-25 30.92 30.92 30.53 30.53 0.0M
2023-10-24 31.12 31.26 31.12 31.26 0.0M
2023-10-23 30.13 30.13 29.88 29.88 0.0M
2023-10-20 29.32 29.32 28.95 28.95 0.0M
2023-10-19 30.00 30.00 29.53 29.53 0.0M
2023-10-18 30.36 30.36 29.75 29.75 0.0M
2023-10-17 30.68 30.68 30.68 30.68 0.0M
2023-10-16 30.39 30.39 30.39 30.39 0.0M
2023-10-13 31.34 32.35 30.83 30.83 0.0M
2023-10-12 31.96 31.96 31.55 31.55 0.0M
2023-10-11 31.93 31.93 31.60 31.60 0.0M
2023-10-10 32.37 32.37 32.17 32.17 0.0M
2023-10-09 32.58 32.58 32.42 32.42 0.0M
2023-10-06 32.71 32.71 32.57 32.57 0.0M
2023-10-05 33.66 33.66 33.50 33.50 0.0M
2023-10-04 33.12 33.17 33.12 33.17 0.0M
2023-10-03 32.48 32.48 32.05 32.05 0.0M
2023-10-02 32.72 32.72 32.45 32.45 0.0M
2023-09-29 33.01 33.01 32.60 32.60 0.0M
2023-09-28 33.13 33.13 32.90 32.90 0.0M
2023-09-27 33.59 34.00 33.42 33.42 0.0M
2023-09-26 33.50 33.95 33.17 33.17 0.0M
2023-09-25 33.76 33.76 33.76 33.76 0.0M
2023-09-22 33.74 33.74 33.59 33.59 0.0M
2023-09-21 34.65 34.65 34.21 34.21 0.0M
2023-09-20 35.10 35.10 34.84 34.84 0.0M
2023-09-19 35.99 35.99 35.99 35.99 0.0M
2023-09-18 35.39 35.39 35.39 35.39 0.0M
2023-09-15 35.62 35.62 35.13 35.13 0.0M
2023-09-14 35.45 35.74 35.45 35.74 0.0M
2023-09-13 35.41 35.41 35.11 35.11 0.0M
2023-09-12 35.56 35.56 35.56 35.56 0.0M
2023-09-11 35.59 35.59 35.59 35.59 0.0M
2023-09-08 35.46 35.46 35.46 35.46 0.0M
2023-09-07 36.32 36.32 36.17 36.17 0.0M
2023-09-06 37.26 37.26 36.59 36.59 0.0M
2023-09-05 37.17 37.17 37.14 37.14 0.0M
2023-09-04 37.30 37.36 37.30 37.36 0.0M
2023-09-01 37.14 37.14 37.07 37.07 0.0M
2023-08-31 36.76 36.76 36.64 36.64 0.0M
2023-08-30 36.34 36.34 36.10 36.10 0.0M
2023-08-29 37.06 37.06 37.00 37.00 0.0M
2023-08-28 36.28 36.28 36.14 36.14 0.0M
2023-08-25 37.45 37.45 37.22 37.30 0.0M
2023-08-24 37.59 37.59 36.85 36.85 0.0M
2023-08-23 37.96 37.96 37.76 37.76 0.0M
2023-08-22 37.41 37.41 37.11 37.11 0.0M
2023-08-21 37.40 37.40 37.26 37.26 0.0M
2023-08-18 37.75 38.71 37.75 38.71 0.0M
2023-08-17 38.41 38.41 38.02 38.02 0.0M
2023-08-16 39.96 39.96 39.39 39.39 0.0M
2023-08-15 39.71 39.71 39.23 39.23 0.0M
2023-08-14 40.31 40.31 40.15 40.19 0.0M
2023-08-11 40.29 40.29 40.29 40.29 0.0M
2023-08-10 40.47 40.47 40.31 40.31 0.0M
2023-08-09 40.35 40.80 40.35 40.80 0.0M
2023-08-08 38.58 40.05 38.58 40.05 0.0M
2023-08-07 39.14 39.14 39.14 39.14 0.0M
2023-08-04 38.41 38.41 37.75 37.75 0.0M
2023-08-03 37.91 37.91 37.56 37.56 0.0M
2023-08-02 38.05 38.05 37.96 37.96 0.0M
2023-08-01 38.91 38.91 37.82 37.82 0.0M
2023-07-31 39.51 39.51 39.20 39.20 0.0M
2023-07-28 39.37 39.37 39.07 39.07 0.0M
2023-07-27 39.35 39.35 39.18 39.22 0.0M
2023-07-26 39.41 40.25 39.21 39.21 0.0M
2023-07-25 39.01 39.01 38.85 38.85 0.0M
2023-07-24 39.41 39.41 39.41 39.41 0.0M
2023-07-21 39.49 39.49 39.35 39.35 0.0M
2023-07-20 38.77 39.03 38.77 39.03 0.0M
2023-07-19 39.85 39.85 39.19 39.19 0.0M
2023-07-18 39.76 39.76 39.66 39.66 0.0M
2023-07-17 39.96 39.96 39.96 39.96 0.0M
2023-07-14 40.41 40.41 40.41 40.41 0.0M
2023-07-13 40.62 41.99 40.52 40.52 0.0M
2023-07-12 40.55 40.55 40.41 40.41 0.0M
2023-07-11 40.81 41.00 40.81 41.00 0.0M
2023-07-10 39.71 39.80 39.71 39.80 0.0M
2023-07-07 39.91 39.91 39.78 39.78 0.0M
2023-07-06 40.31 40.31 39.47 39.47 0.0M
2023-07-05 40.23 40.23 40.03 40.03 0.0M
2023-07-04 41.11 41.11 40.91 40.91 0.0M
2023-07-03 41.03 41.03 41.03 41.03 0.0M
2023-06-30 40.96 40.96 40.76 40.83 0.0M
2023-06-29 41.14 41.14 40.99 40.99 0.0M
2023-06-28 41.36 41.36 41.11 41.11 0.0M
2023-06-27 41.21 41.21 41.09 41.09 0.0M
2023-06-26 41.89 42.99 41.65 41.65 0.0M
2023-06-23 41.97 41.97 41.43 41.46 0.0M
2023-06-22 42.71 42.71 42.47 42.47 0.0M
2023-06-21 45.01 45.01 44.46 44.46 0.0M
2023-06-20 44.06 44.06 43.74 43.74 0.0M
2023-06-19 44.91 44.91 44.91 44.91 0.0M
2023-06-16 45.51 45.51 45.06 45.06 0.0M
2023-06-15 43.65 43.65 42.87 42.87 0.0M
2023-06-14 44.50 44.50 44.06 44.06 0.0M
2023-06-13 43.75 43.84 43.75 43.84 0.0M
2023-06-12 44.13 44.20 44.08 44.20 0.0M
2023-06-09 43.11 43.25 43.11 43.25 0.0M
2023-06-08 42.51 42.51 42.42 42.42 0.0M
2023-06-07 43.06 43.06 42.33 42.33 0.0M
2023-06-06 43.41 43.41 43.41 43.41 0.0M
2023-06-05 43.02 43.02 42.81 42.81 0.0M
2023-06-02 42.14 42.38 42.14 42.36 0.0M
2023-06-01 41.42 41.42 41.38 41.38 0.0M
2023-05-31 42.11 42.11 41.84 41.84 0.0M
2023-05-30 42.72 42.72 42.37 42.37 0.0M
2023-05-29 42.82 42.82 42.82 42.82 0.0M
2023-05-26 43.47 44.14 43.47 44.14 0.0M
2023-05-25 42.63 42.63 42.25 42.25 0.0M
2023-05-24 43.30 44.27 43.01 43.01 0.0M
2023-05-23 45.83 45.83 45.62 45.62 0.0M
2023-05-22 46.09 46.09 46.09 46.09 0.0M
2023-05-19 45.66 45.66 45.40 45.40 0.0M
2023-05-18 45.57 45.57 45.57 45.57 0.0M
2023-05-17 45.39 45.39 44.91 44.91 0.0M
2023-05-16 45.77 45.77 45.29 45.29 0.0M
2023-05-15 46.09 46.09 45.95 45.95 0.0M
2023-05-12 44.23 45.03 44.23 45.03 0.0M
2023-05-11 43.81 43.81 43.23 43.23 0.0M
2023-05-10 43.96 43.98 43.96 43.98 0.0M
2023-05-09 44.41 44.41 44.23 44.23 0.0M
2023-05-08 43.66 43.66 43.36 43.36 0.0M
2023-05-05 44.84 44.90 44.78 44.90 0.0M
2023-05-04 44.90 44.90 44.72 44.72 0.0M
2023-05-03 45.37 45.37 45.37 45.37 0.0M
2023-05-02 45.11 45.22 45.11 45.22 0.0M
2023-04-28 45.02 45.02 44.63 44.63 0.0M
2023-04-27 44.81 44.81 44.62 44.62 0.0M
2023-04-26 45.48 45.48 44.95 44.95 0.0M
2023-04-25 44.94 45.84 44.87 44.87 0.0M
2023-04-24 45.61 45.61 44.96 44.96 0.0M
2023-04-21 45.31 45.31 45.31 45.31 0.0M
2023-04-20 45.11 45.11 44.77 44.77 0.0M
2023-04-19 44.69 44.97 44.69 44.97 0.0M
2023-04-18 44.81 44.81 44.61 44.61 0.0M
2023-04-17 44.05 44.05 44.05 44.05 0.0M
2023-04-14 45.07 45.10 44.73 44.73 0.0M
2023-04-13 44.18 44.18 44.09 44.09 0.0M
2023-04-12 43.41 43.41 43.11 43.11 0.0M
2023-04-11 43.44 43.44 43.08 43.08 0.0M
2023-04-06 44.23 44.25 44.23 44.25 0.0M
2023-04-05 43.65 43.74 43.65 43.73 0.0M
2023-04-04 44.28 44.28 44.23 44.23 0.0M
2023-04-03 42.87 42.87 42.73 42.73 0.0M
2023-03-31 42.08 42.17 42.08 42.17 0.0M
2023-03-30 42.31 42.31 41.77 41.77 0.0M
2023-03-29 42.54 42.54 42.02 42.02 0.0M
2023-03-28 41.87 41.87 41.71 41.71 0.0M
2023-03-27 41.91 41.91 41.51 41.51 0.0M
2023-03-24 41.87 41.87 41.74 41.74 0.0M
2023-03-23 41.56 41.65 41.56 41.65 0.0M
2023-03-22 41.54 41.54 41.29 41.29 0.0M
2023-03-21 40.98 40.98 40.72 40.72 0.0M
2023-03-20 41.78 41.78 41.00 41.00 0.0M
2023-03-17 41.37 41.61 41.37 41.61 0.0M
2023-03-16 40.75 40.75 40.40 40.40 0.0M
2023-03-15 39.88 39.88 39.75 39.75 0.0M
2023-03-14 40.69 40.69 40.65 40.65 0.0M
2023-03-13 41.76 42.32 41.76 42.32 0.0M
2023-03-10 42.24 42.71 42.24 42.71 0.0M
2023-03-09 43.65 43.98 43.65 43.98 0.0M
2023-03-08 43.24 43.52 43.24 43.52 0.0M
2023-03-07 42.93 43.17 42.93 43.17 0.0M
2023-03-06 43.64 43.71 43.64 43.71 0.0M
2023-03-03 43.66 44.00 43.66 44.00 0.0M
2023-03-02 42.51 42.87 42.51 42.87 0.0M
2023-03-01 42.49 42.56 42.49 42.53 0.0M
2023-02-28 42.63 43.16 42.63 43.16 0.0M
2023-02-27 42.27 42.27 42.27 42.27 0.0M
2023-02-24 42.53 42.53 42.44 42.44 0.0M
2023-02-23 42.82 42.82 42.82 42.82 0.0M
2023-02-22 41.86 42.70 41.86 42.20 0.0M
2023-02-21 42.07 42.70 42.07 42.70 0.0M
2023-02-20 42.36 42.36 42.36 42.36 0.0M
2023-02-17 42.37 42.62 42.37 42.62 0.0M
2023-02-16 43.02 43.32 43.02 43.32 0.0M
2023-02-15 42.77 42.81 42.77 42.81 0.0M
2023-02-14 44.03 44.03 43.94 43.94 0.0M
2023-02-13 44.12 44.40 44.12 44.40 0.0M
2023-02-10 46.30 46.30 43.80 43.80 0.0M
2023-02-09 46.19 46.27 46.19 46.27 0.0M
2023-02-08 46.08 46.23 46.08 46.23 0.0M
2023-02-07 46.26 46.76 46.26 46.76 0.0M
2023-02-06 45.11 46.02 45.11 46.02 0.0M
2023-02-03 45.71 45.71 45.40 45.40 0.0M
2023-02-02 45.56 46.09 45.56 46.09 0.0M
2023-02-01 46.32 47.34 46.32 46.51 0.0M
2023-01-31 47.05 47.08 47.05 47.05 0.0M
2023-01-30 47.85 47.85 47.80 47.80 0.0M
2023-01-27 46.55 47.00 46.55 46.75 0.0M
2023-01-26 46.04 46.40 46.04 46.10 0.0M
2023-01-25 45.21 45.53 45.21 45.53 0.0M
2023-01-24 45.48 45.60 45.48 45.60 0.0M
2023-01-23 45.42 45.42 45.42 45.42 0.0M
2023-01-20 45.53 45.53 45.20 45.39 0.0M
2023-01-19 45.90 45.90 45.89 45.89 0.0M
2023-01-18 44.01 46.06 44.01 45.37 0.0M
2023-01-17 43.70 45.52 43.70 44.73 0.0M
2023-01-16 43.54 43.54 43.54 43.54 0.0M
2023-01-13 44.52 44.92 44.52 44.92 0.0M
2023-01-12 43.93 44.68 43.93 44.68 0.0M
2023-01-11 45.01 45.01 45.01 45.01 0.0M
2023-01-10 46.24 46.64 46.24 46.64 0.0M
2023-01-09 45.97 46.97 45.97 46.97 0.0M
2023-01-06 45.96 47.18 45.96 47.18 0.0M
2023-01-05 45.32 45.60 45.32 45.60 0.0M
2023-01-04 45.23 45.23 45.23 45.23 0.0M
2023-01-03 45.88 46.02 45.88 46.02 0.0M
2023-01-02 45.19 45.19 45.19 45.19 0.0M