Stuttgart - Delayed Quote EUR

Sekisui Chemical Co Ltd (SUI.SG)

15.20
0.00
(0.00%)
As of May 13 at 8:07:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202515.2015.2015.2015.2015.20-
May 12, 202515.2015.2015.2015.2015.20-
May 9, 202514.9014.9014.9014.9014.90-
May 8, 202515.1015.1014.8014.8014.804,015
May 7, 202515.4015.4015.4015.4015.40-
May 6, 202514.8014.8014.8014.8014.80-
May 5, 202514.8014.8014.8014.8014.80-
May 2, 202514.9014.9014.9014.9014.90-
Apr 30, 202515.3015.3015.2015.2015.20-
Apr 29, 202515.0015.0015.0015.0015.00-
Apr 28, 202515.0015.0015.0015.0015.00-
Apr 25, 202515.0015.0015.0015.0015.00-
Apr 24, 202515.1015.1015.1015.1015.10-
Apr 23, 202515.2015.2015.2015.2015.20-
Apr 22, 202515.0015.0015.0015.0015.00-
Apr 17, 202514.8014.8014.8014.8014.80-
Apr 16, 202515.0015.0014.9014.9014.90-
Apr 15, 202514.8014.8014.8014.8014.80-
Apr 14, 202514.7014.7014.7014.7014.70-
Apr 11, 202514.7014.7014.7014.7014.70-
Apr 10, 202514.7014.7014.7014.7014.70-
Apr 9, 202514.0014.0014.0014.0014.00-
Apr 8, 202514.4014.4014.4014.4014.40-
Apr 7, 202513.8013.8013.8013.8013.80-
Apr 4, 202514.7014.7014.7014.7014.70-
Apr 3, 202515.2015.2015.2015.2015.20-
Apr 2, 202515.4015.4015.4015.4015.40-
Apr 1, 202515.7015.7015.7015.7015.70-
Mar 31, 202515.6015.6015.6015.6015.60-
Mar 28, 2025 0.2431 Dividend
Mar 28, 202516.0016.0016.0016.0016.00-
Mar 27, 202516.2016.2016.2016.20-23.80-
Mar 26, 202516.2016.2016.2016.20-23.80-
Mar 25, 202516.0016.0016.0016.00-23.51-
Mar 24, 202516.0016.0016.0016.00-23.51-
Mar 21, 202516.3016.3016.3016.30-23.95-
Mar 20, 202516.2016.2016.2016.20-23.80-
Mar 19, 202516.0016.0016.0016.00-23.51-
Mar 18, 202516.0016.0016.0016.00-23.51-
Mar 17, 202516.1016.1016.1016.10-23.65-
Mar 14, 202515.8015.8015.8015.80-23.21-
Mar 13, 202515.9015.9015.9015.90-23.36-
Mar 12, 202515.9015.9015.8015.80-23.21-
Mar 11, 202515.9015.9015.9015.90-23.36-
Mar 10, 202516.0016.0016.0016.00-23.51-
Mar 7, 202515.8015.8015.8015.80-23.21-
Mar 6, 202516.1016.1016.1016.10-23.6550
Mar 5, 202516.0016.0016.0016.00-23.51-
Mar 4, 202516.2016.2016.2016.20-23.80-
Mar 3, 202516.4016.9016.4016.90-24.83100
Feb 28, 202516.2016.2016.2016.20-23.80-
Feb 27, 202516.2016.2016.2016.20-23.80-
Feb 26, 202516.2016.2016.2016.20-23.80-
Feb 25, 202515.8015.8015.8015.80-23.21-
Feb 24, 202515.7015.7015.7015.70-23.07-
Feb 21, 202515.8015.8015.8015.80-23.21-
Feb 20, 202515.9015.9015.9015.90-23.36-
Feb 19, 202515.9016.2015.9016.20-23.80200
Feb 18, 202515.7015.7015.7015.70-23.07-
Feb 17, 202515.7015.7015.7015.70-23.07-
Feb 14, 202515.7015.7015.7015.70-23.07-
Feb 13, 202515.8015.8015.8015.80-23.21-
Feb 12, 202516.0016.0016.0016.00-23.51-
Feb 11, 202515.9015.9015.9015.90-23.36-
Feb 10, 202515.9015.9015.9015.90-23.36-
Feb 7, 202515.9015.9015.8015.80-23.21-
Feb 6, 202515.8015.8015.8015.80-23.21-
Feb 5, 202515.8015.8015.8015.80-23.21-
Feb 4, 202515.5015.5015.5015.50-22.77-
Feb 3, 202515.7015.7015.7015.70-23.07-
Jan 31, 202515.8015.8015.8015.80-23.21-
Jan 30, 202514.9014.9014.9014.90-21.89-
Jan 29, 202515.0015.0015.0015.00-22.04-
Jan 28, 202515.0015.0015.0015.00-22.04-
Jan 27, 202514.9014.9014.9014.90-21.89-
Jan 24, 202514.9014.9014.9014.90-21.89-
Jan 23, 202514.9014.9014.9014.90-21.89-
Jan 22, 202515.0015.0015.0015.00-22.04-
Jan 21, 202515.2015.2015.2015.20-22.33-
Jan 20, 202515.0015.0015.0015.00-22.04-
Jan 17, 202515.3015.3015.3015.30-22.48-
Jan 16, 202515.3015.3015.3015.30-22.48-
Jan 15, 202515.1015.1015.1015.10-22.18-
Jan 14, 202515.3015.3015.3015.30-22.48-
Jan 13, 202515.2015.2015.2015.20-22.33-
Jan 10, 202515.2015.2015.2015.20-22.33-
Jan 9, 202515.7015.7015.7015.70-23.07-
Jan 8, 202516.2016.2016.2016.20-23.80-
Jan 7, 202516.0016.0016.0016.00-23.51-
Jan 6, 202516.3016.3016.3016.30-23.95-
Jan 3, 202516.6016.6016.6016.60-24.39-
Jan 2, 202516.3016.3016.3016.30-23.95-
Dec 30, 202416.5016.5016.5016.50-24.24-
Dec 27, 202416.8016.8016.8016.80-24.68-
Dec 23, 202414.7015.2014.7014.80-21.74-
Dec 20, 202414.4014.4014.4014.40-21.16-
Dec 19, 202414.5014.5014.3014.40-21.16-
Dec 18, 202414.7014.7014.7014.70-21.60-
Dec 17, 202414.7014.7014.7014.70-21.60-
Dec 16, 202414.5014.5014.5014.50-21.30-
Dec 13, 202414.8014.8014.8014.80-21.74-
Dec 12, 202414.8014.8014.8014.80-21.74-
Dec 11, 202414.9014.9014.9014.90-21.89-
Dec 10, 202414.8014.8014.8014.80-21.74-
Dec 9, 202414.9014.9014.9014.90-21.89-
Dec 6, 202414.9014.9014.9014.90-21.89-
Dec 5, 202415.1015.1015.1015.10-22.18-
Dec 4, 202415.0015.0015.0015.00-22.04-
Dec 3, 202415.3015.3015.3015.30-22.48-
Dec 2, 202415.0015.0015.0015.00-22.04-
Nov 29, 202415.0015.0015.0015.00-22.04-
Nov 28, 202414.9014.9014.9014.90-21.89-
Nov 27, 202414.7014.7014.7014.70-21.60-
Nov 26, 202414.9014.9014.9014.90-21.89-
Nov 25, 202414.2014.2014.2014.20-20.86-
Nov 22, 202414.1014.1014.1014.10-20.71-
Nov 21, 202414.0014.0014.0014.00-20.57-
Nov 20, 202414.0014.0014.0014.00-20.57-
Nov 19, 202414.2014.2014.2014.20-20.86-
Nov 18, 202414.2014.2014.2014.20-20.86-
Nov 15, 202414.1014.2014.1014.20-20.86-
Nov 14, 202414.1014.1014.1014.10-20.71-
Nov 13, 202414.2014.2014.2014.20-20.86-
Nov 12, 202414.4014.4014.4014.40-21.16-
Nov 11, 202414.1014.1014.1014.10-20.71-
Nov 8, 202414.2014.2014.2014.20-20.86-
Nov 7, 202414.0014.0014.0014.00-20.57-
Nov 6, 202413.9013.9013.9013.90-20.42-
Nov 5, 202413.8013.9013.8013.90-20.42-
Nov 4, 202413.6014.0013.6014.00-20.57-
Nov 1, 202413.6013.7013.6013.70-20.13-
Oct 31, 202412.9012.9012.9012.90-18.95-
Oct 30, 202412.9012.9012.9012.90-18.95-
Oct 29, 202412.9012.9012.9012.90-18.95-
Oct 28, 202412.8012.8012.8012.80-18.80-
Oct 25, 202412.8012.8012.8012.80-18.80-
Oct 24, 202412.9012.9012.8012.80-18.80-
Oct 23, 202412.9012.9012.9012.90-18.95-
Oct 22, 202413.1013.1013.1013.10-19.25-
Oct 21, 202413.3013.3013.3013.30-19.54-
Oct 18, 202413.4013.4013.4013.40-19.69-
Oct 17, 202413.4013.4013.4013.40-19.69-
Oct 16, 202413.5013.5013.5013.50-19.83-
Oct 15, 202413.5013.5013.5013.50-19.83-
Oct 14, 202413.5013.5013.5013.50-19.83-
Oct 11, 202413.5013.5013.5013.50-19.83-
Oct 10, 202413.6013.6013.6013.60-19.98-
Oct 9, 202413.6013.6013.6013.60-19.98-
Oct 8, 202413.7013.7013.7013.70-20.13-
Oct 7, 202413.8013.8013.8013.80-20.27-
Oct 4, 202413.7013.7013.7013.70-20.13-
Oct 3, 202413.6013.6013.6013.60-19.98-
Oct 2, 202413.7013.7013.7013.70-20.13-
Oct 1, 202413.8013.8013.8013.80-20.27-
Sep 30, 202413.9013.9013.9013.90-20.42-
Sep 27, 2024 0.22486751 Dividend
Sep 27, 202413.8013.8013.6013.60-19.98-
Sep 26, 202413.9013.9013.9013.9033.94-
Sep 25, 202413.8013.8013.8013.8033.69-
Sep 24, 202413.7013.7013.7013.7033.45-
Sep 23, 202413.5013.5013.5013.5032.96-
Sep 20, 202413.6013.6013.6013.6033.20-
Sep 19, 202413.7013.7013.7013.7033.45-
Sep 18, 202413.6013.7013.6013.7033.45-
Sep 17, 202413.6013.6013.6013.6033.20-
Sep 16, 202413.6013.6013.6013.6033.20-
Sep 13, 202413.6013.6013.6013.6033.20-
Sep 12, 202413.7013.7013.7013.7033.45-
Sep 11, 202413.7013.7013.7013.7033.45-
Sep 10, 202413.9013.9013.9013.9033.94-
Sep 9, 202413.8013.8013.8013.8033.69-
Sep 6, 202413.8013.8013.8013.8033.69-
Sep 5, 202413.8013.8013.7013.7033.45-
Sep 4, 202413.4013.4013.4013.4032.72-
Sep 3, 202413.5013.5013.5013.5032.96-
Sep 2, 202413.4013.4013.4013.4032.72-
Aug 30, 202413.6013.6013.6013.6033.20-
Aug 29, 202413.6013.6013.6013.6033.20-
Aug 28, 202413.5013.6013.5013.6033.20-
Aug 27, 202413.5013.5013.5013.5032.96-
Aug 26, 202413.6013.6013.6013.6033.20-
Aug 23, 202413.6013.6013.6013.6033.20-
Aug 22, 202413.5013.5013.5013.5032.96-
Aug 21, 202413.3013.3013.3013.3032.47-
Aug 20, 202413.2013.2013.2013.2032.23-
Aug 19, 202413.2013.2013.2013.2032.23-
Aug 16, 202413.2013.2013.2013.2032.23-
Aug 15, 202413.1013.1013.1013.1031.98-
Aug 14, 202413.1013.1013.1013.1031.98-
Aug 13, 202413.0013.0013.0013.0031.74-
Aug 12, 202413.0013.0013.0013.0031.74-
Aug 9, 202413.0013.0013.0013.0031.74-
Aug 8, 202412.8012.8012.8012.8031.25-
Aug 7, 202412.9012.9012.9012.9031.50-
Aug 6, 202413.0013.0013.0013.0031.74-
Aug 5, 202411.8011.8011.8011.8028.81-
Aug 2, 202413.1013.1013.1013.1031.98-
Aug 1, 202413.4013.4013.4013.4032.72-
Jul 31, 202413.6013.6013.6013.6033.20-
Jul 30, 202413.2013.2013.2013.2032.23-
Jul 29, 202413.3013.3013.3013.3032.47-
Jul 26, 202413.1013.1013.1013.1031.98-
Jul 25, 202413.2013.2013.2013.2032.23-
Jul 24, 202413.1013.1013.1013.1031.98-
Jul 23, 202413.1013.1013.1013.1031.98-
Jul 22, 202413.1013.1013.1013.1031.98-
Jul 19, 202413.2013.3013.2013.3032.47-
Jul 18, 202413.3013.3013.3013.3032.47-
Jul 17, 202413.1013.1013.1013.1031.98-
Jul 16, 202412.9012.9012.9012.9031.50-
Jul 15, 202412.8012.8012.8012.8031.25-
Jul 12, 202412.8012.8012.8012.8031.25-
Jul 11, 202412.6012.6012.6012.6030.76-
Jul 10, 202412.5012.5012.5012.5030.52-
Jul 9, 202412.4012.4012.4012.4030.27-
Jul 8, 202412.4012.4012.4012.4030.27-
Jul 5, 202412.5012.5012.4012.4030.27-
Jul 4, 202412.5012.5012.5012.5030.52-
Jul 3, 202412.6012.6012.6012.6030.76-
Jul 2, 202412.6012.6012.6012.6030.76-
Jul 1, 202412.6012.6012.6012.6030.76-
Jun 28, 202412.7012.7012.7012.7031.01-
Jun 27, 202412.7012.7012.7012.7031.01-
Jun 26, 202412.8012.8012.8012.8031.25-
Jun 25, 202412.9012.9012.9012.9031.50-
Jun 24, 202412.7012.7012.7012.7031.01-
Jun 21, 202412.7012.7012.7012.7031.01-
Jun 20, 202412.7012.7012.7012.7031.01-
Jun 19, 202412.7012.7012.7012.7031.01-
Jun 18, 202412.8012.8012.8012.8031.25-
Jun 17, 202413.0013.0013.0013.0031.74-
Jun 14, 202413.0013.0013.0013.0031.74-
Jun 13, 202412.9013.0012.9013.0031.74-
Jun 12, 202413.1013.1013.1013.1031.98-
Jun 11, 202412.9012.9012.9012.9031.50-
Jun 10, 202413.1013.1013.1013.1031.98-
Jun 7, 202412.9012.9012.9012.9031.50-
Jun 6, 202412.9012.9012.9012.9031.50-
Jun 5, 202413.0013.0013.0013.0031.74-
Jun 4, 202413.2013.2013.2013.2032.23-
Jun 3, 202413.0013.0013.0013.0031.74-
May 31, 202413.1013.1013.1013.1031.98-
May 30, 202413.1013.1013.1013.1031.98-
May 29, 202412.9012.9012.9012.9031.50-
May 28, 202412.8012.8012.8012.8031.25-
May 27, 202412.9012.9012.9012.9031.50-
May 24, 202412.9012.9012.9012.9031.50-
May 23, 202412.9012.9012.8012.8031.25-
May 22, 202413.0013.0013.0013.0031.74-
May 21, 202413.0013.0013.0013.0031.74-
May 20, 202412.9012.9012.9012.9031.50-
May 17, 202412.9012.9012.9012.9031.50-
May 16, 202413.0013.0013.0013.0031.74-
May 15, 202413.1013.1013.1013.1031.98-
May 14, 202413.2013.2013.2013.2032.23-