Dusseldorf - Delayed Quote EUR

YASKAWA Electric Corp (YEC.DU)

20.47
+0.48
+(2.43%)
As of 9:31:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.3620.4720.3620.4720.47-
May 14, 202520.3920.3919.9919.9919.99-
May 13, 202520.5420.7120.4020.5320.53-
May 12, 202519.2620.0719.2620.0720.07-
May 9, 202518.3518.3518.1818.1818.18-
May 8, 202518.1718.4018.0918.4018.40-
May 7, 202518.4918.4918.4218.4218.42-
May 6, 202519.1319.2319.0219.0219.02-
May 5, 202519.0019.2418.9718.9718.97-
May 2, 202518.4118.6818.4118.6518.65-
Apr 30, 202518.4518.4918.2418.3318.33-
Apr 29, 202518.0018.0117.9217.9217.92-
Apr 28, 202517.9218.3217.8317.8317.8322
Apr 25, 202518.8118.8818.7418.8818.88-
Apr 24, 202517.8018.0417.8018.0418.04-
Apr 23, 202516.8617.2816.8617.1017.10-
Apr 22, 202516.0916.2516.0916.2216.22-
Apr 17, 202516.6516.8116.6516.8116.81-
Apr 16, 202516.1816.4416.1816.2516.25-
Apr 15, 202516.9917.0316.9616.9616.96-
Apr 14, 202517.1117.4517.0517.2517.25-
Apr 11, 202517.5717.8217.3817.8217.82-
Apr 10, 202518.7018.7017.4417.4417.44-
Apr 9, 202516.8917.5016.7617.5017.50-
Apr 8, 202517.9718.6117.5717.5717.57-
Apr 7, 202516.7017.3816.1116.7516.75-
Apr 4, 202520.4920.4919.5419.5419.54-
Apr 3, 202521.6821.6821.1721.2421.24-
Apr 2, 202522.6722.6722.2922.2922.29-
Apr 1, 202522.5323.0922.5322.7122.71-
Mar 31, 202522.9322.9322.6922.8322.83-
Mar 28, 202523.9923.9923.5823.5823.58-
Mar 27, 202524.7124.7124.3224.3224.32-
Mar 26, 202525.1425.1524.8624.8624.86-
Mar 25, 202524.6724.8224.4624.4624.46-
Mar 24, 202524.6225.0424.5124.5124.51-
Mar 21, 202525.6625.6625.3425.3425.34-
Mar 20, 202525.2825.3725.0325.0325.03-
Mar 19, 202524.9825.0324.7824.7824.78-
Mar 18, 202525.5925.5925.2325.2825.28-
Mar 17, 202524.4824.5024.3624.3624.36-
Mar 14, 202524.7924.8124.4124.4124.41-
Mar 13, 202524.3524.3724.1324.1424.14-
Mar 12, 202524.5324.6024.2424.2424.24-
Mar 11, 202524.7824.7824.1624.1624.16-
Mar 10, 202525.5425.5425.2425.2425.24-
Mar 7, 202525.0825.0824.6624.6624.66-
Mar 6, 202525.3125.3125.0825.1225.12-
Mar 5, 202525.3725.3724.7824.7824.78-
Mar 4, 202525.5125.5124.9825.0825.08-
Mar 3, 202525.7225.7225.1525.1525.15-
Feb 28, 202525.5825.5824.9825.2425.24-
Feb 27, 2025 0.2080086 Dividend
Feb 27, 202526.7326.7326.1926.4026.40-
Feb 26, 202526.7926.7926.7126.71-7.29-
Feb 25, 202527.6427.9227.3827.38-7.47-
Feb 24, 202527.8628.2327.4927.49-7.50-
Feb 21, 202527.6327.9027.5727.57-7.52-
Feb 20, 202527.0827.0826.7626.76-7.30-
Feb 19, 202526.5526.9926.3826.38-7.20-
Feb 18, 202526.1826.1825.7325.73-7.02-
Feb 17, 202526.1826.2825.8825.88-7.06-
Feb 14, 202526.6826.6825.5925.59-6.98-
Feb 13, 202526.5026.6526.3326.33-7.19-
Feb 12, 202527.4827.4827.4127.41-7.48-
Feb 11, 202528.0128.0227.0027.00-7.37-
Feb 10, 202527.4627.8327.2127.21-7.43-
Feb 7, 202526.2426.9126.2026.31-7.18-
Feb 6, 202525.5626.1625.4525.45-6.95-
Feb 5, 202526.2327.3526.1927.35-7.4619
Feb 4, 202526.3826.8226.1626.16-7.14-
Feb 3, 202526.5326.5426.1026.10-7.12-
Jan 31, 202527.9127.9927.5227.52-7.51-
Jan 30, 202527.6027.6427.2527.25-7.44-
Jan 29, 202528.2328.3327.9427.94-7.63-
Jan 28, 202528.3828.4928.0428.04-7.65-
Jan 27, 202527.5927.8027.3727.37-7.47-
Jan 24, 202528.3628.3627.6727.67-7.55-
Jan 23, 202527.5228.0527.5127.51-7.51-
Jan 22, 202528.4628.5828.4328.58-7.80-
Jan 21, 202527.6228.3127.4527.45-7.4950
Jan 20, 202527.2527.6827.2527.68-7.55-
Jan 17, 202526.5327.0326.4026.70-7.29120
Jan 16, 202525.4725.6025.4725.60-6.99-
Jan 15, 202525.4125.7825.4125.78-7.04-
Jan 14, 202524.9024.9024.7224.72-6.75-
Jan 13, 202526.3526.3525.8425.84-7.05-
Jan 10, 202525.9225.9225.4225.42-6.94-
Jan 9, 202525.8326.0825.8326.08-7.12-
Jan 8, 202526.0726.3626.0726.36-7.19-
Jan 7, 202525.9325.9325.9225.93-7.08-
Jan 6, 202524.6124.6124.4324.44-6.67-
Jan 3, 202524.5924.6724.5224.67-6.73-
Jan 2, 202524.4824.6424.4724.64-6.73-
Dec 30, 202424.3724.4324.3724.43-6.67-
Dec 27, 202424.2824.2824.2424.26-6.62-
Dec 23, 202423.7223.9023.7223.83-6.50-
Dec 20, 202423.5823.5823.2623.26-6.35-
Dec 19, 202423.6723.6723.2723.27-6.35-
Dec 18, 202424.3624.3624.0924.12-6.58-
Dec 17, 202423.8923.9823.8323.83-6.50-
Dec 16, 202424.0924.6424.0924.21-6.61-
Dec 13, 202424.0324.0323.6623.73-6.48-
Dec 12, 202425.0425.0424.9024.93-6.80-
Dec 11, 202425.3125.3525.2025.24-6.89-
Dec 10, 202425.4625.4625.0725.07-6.84-
Dec 9, 202425.1625.1624.9124.92-6.80-
Dec 6, 202425.0125.0424.9025.04-6.83-
Dec 5, 202425.0525.0524.9324.93-6.80-
Dec 4, 202425.3225.3225.2125.27-6.90-
Dec 3, 202425.7225.7225.4825.48-6.95-
Dec 2, 202424.7324.8324.5124.83-6.78-
Nov 29, 202424.7324.7324.3724.41-6.66-
Nov 28, 202424.4724.7324.4724.73-6.75-
Nov 27, 202424.8024.8324.7524.81-6.77-
Nov 26, 202425.2625.2624.9725.17-6.87-
Nov 25, 202425.4825.4825.0525.05-6.84-
Nov 22, 202425.3025.4625.3025.45-6.95-
Nov 21, 202425.5725.8725.3425.87-7.06-
Nov 20, 202424.6824.7824.6824.78-6.76-
Nov 19, 202425.3025.5125.3025.43-6.94-
Nov 18, 202425.5325.5325.2925.29-6.90-
Nov 15, 202424.9325.1824.9325.18-6.87-
Nov 14, 202425.1925.6024.9324.93-6.8050
Nov 13, 202425.5125.6025.5125.59-6.98-
Nov 12, 202426.2026.2226.1326.13-7.13-
Nov 11, 202426.1826.9826.1826.96-7.36-
Nov 8, 202426.8827.1126.8827.11-7.40-
Nov 7, 202426.9827.0226.9427.02-7.37-
Nov 6, 202427.5027.8927.4527.89-7.61-
Nov 5, 202426.8026.9526.8026.95-7.36-
Nov 4, 202426.6726.6926.6326.67-7.28-
Nov 1, 202426.1226.9126.1226.91-7.34-
Oct 31, 202426.3926.3925.9725.97-7.09-
Oct 30, 202426.5226.5226.2326.23-7.16-
Oct 29, 202426.1426.1526.1226.15-7.14-
Oct 28, 202425.9326.1425.9326.14-7.13-
Oct 25, 202425.4325.5925.3725.45-6.95-
Oct 24, 202425.2625.4725.2025.47-6.95-
Oct 23, 202425.9025.9025.2125.26-6.8940
Oct 22, 202425.9525.9525.9525.95-7.08-
Oct 21, 202426.6026.6026.4426.44-7.22-
Oct 18, 202427.1027.1027.1027.10-7.40-
Oct 17, 202427.1527.3427.1527.34-7.46-
Oct 16, 202427.5027.5027.2827.28-7.45-
Oct 15, 202428.0828.0827.3127.31-7.45-
Oct 14, 202428.2028.2028.1228.12-7.67-
Oct 11, 202428.1228.8828.0228.88-7.8820
Oct 10, 202428.0728.1228.0328.12-7.67-
Oct 9, 202428.3128.4228.2828.42-7.76-
Oct 8, 202428.7329.0928.7329.09-7.94-
Oct 7, 202430.0630.0629.7229.72-8.11-
Oct 4, 202430.7131.1130.6730.91-8.44-
Oct 3, 202430.5630.5630.3730.51-8.33-
Oct 2, 202430.8231.0330.7031.03-8.47-
Oct 1, 202430.6930.7530.3330.55-8.34-
Sep 30, 202431.2131.2830.9931.01-8.46-
Sep 27, 202431.0731.0730.2930.29-8.27-
Sep 26, 202430.3730.4430.3730.44-8.31-
Sep 25, 202429.4729.6129.4729.61-8.08-
Sep 24, 202427.8627.9327.4427.55-7.52-
Sep 23, 202428.1728.4428.1728.41-7.75-
Sep 20, 202428.2028.2628.1828.20-7.70-
Sep 19, 202427.7228.1027.6928.10-7.67-
Sep 18, 202427.6928.1027.6928.10-7.67-
Sep 17, 202427.6528.0127.6527.85-7.60-
Sep 16, 202428.5128.5128.0128.01-7.64-
Sep 13, 202428.0728.1628.0528.05-7.66-
Sep 12, 202428.1028.1327.9928.12-7.67-
Sep 11, 202427.2327.3927.0227.39-7.48-
Sep 10, 202427.2327.2527.2327.25-7.44-
Sep 9, 202427.5127.6727.5127.67-7.55-
Sep 6, 202427.7127.7127.3427.41-7.48-
Sep 5, 202428.0528.2828.0528.12-7.67-
Sep 4, 202428.3928.5128.3728.46-7.77-
Sep 3, 202430.1130.1129.4229.42-8.03-
Sep 2, 202429.8829.8829.8129.85-8.15-
Aug 30, 202429.4629.9129.4629.60-8.08-
Aug 29, 2024 0.2080086 Dividend
Aug 29, 202429.5229.9029.5229.90-8.16-
Aug 28, 202430.0130.1329.9129.911.12-
Aug 27, 202429.8329.9629.8329.941.12-
Aug 26, 202429.6729.9129.6729.911.12-
Aug 23, 202430.0430.5030.0430.501.14-
Aug 22, 202429.6329.7429.5329.531.10-
Aug 21, 202429.6829.7329.6629.661.11-
Aug 20, 202429.3429.4129.2429.241.09-
Aug 19, 202428.9228.9228.5928.671.07-
Aug 16, 202428.8528.8528.7128.801.07-
Aug 15, 202427.6628.2327.6628.231.05-
Aug 14, 202427.8127.8127.4627.561.03-
Aug 13, 202427.8228.1327.7228.131.05-
Aug 12, 202427.4628.0527.3327.391.02-
Aug 9, 202427.2927.5027.2827.461.02-
Aug 8, 202427.2927.9127.2927.911.04-
Aug 7, 202428.1528.5027.9427.981.04-
Aug 6, 202427.3627.6527.2627.651.03-
Aug 5, 202425.7228.1225.7228.121.05-
Aug 2, 202429.8229.8228.6428.741.07-
Aug 1, 202430.6830.8330.2530.251.13-
Jul 31, 202431.4331.6131.3931.611.18-
Jul 30, 202430.6030.7530.5130.511.14-
Jul 29, 202430.9630.9830.9630.981.16-
Jul 26, 202430.4130.5629.5130.561.14-
Jul 25, 202429.3929.7329.2329.731.11-
Jul 24, 202430.7630.7630.0230.021.12-
Jul 23, 202430.5730.5730.2530.451.14-
Jul 22, 202430.9231.0930.9230.981.16-
Jul 19, 202431.0131.0130.7830.781.15-
Jul 18, 202431.9432.2431.9131.911.19-
Jul 17, 202432.0432.0431.7231.911.19-
Jul 16, 202432.3032.4432.3032.441.21-
Jul 15, 202432.8732.9032.7932.821.22-
Jul 12, 202432.6932.9832.6732.911.23-
Jul 11, 202431.7631.8031.6831.711.18-
Jul 10, 202432.4132.6732.4132.671.22-
Jul 9, 202432.8032.8132.6532.651.22-
Jul 8, 202432.4332.4832.4132.481.21-
Jul 5, 202433.8433.8432.9132.911.23-
Jul 4, 202433.8933.8933.8333.831.26-
Jul 3, 202433.8133.8133.1733.491.25-
Jul 2, 202433.9533.9733.8533.971.27-
Jul 1, 202432.5733.2732.5733.271.24-
Jun 28, 202433.1433.4833.1133.221.24-
Jun 27, 202433.4033.5533.4033.521.25-
Jun 26, 202433.6633.6733.3733.401.25-
Jun 25, 202433.1433.1933.1333.181.24-
Jun 24, 202433.3533.4133.3133.311.24-
Jun 21, 202433.8733.9733.7533.781.26-
Jun 20, 202434.4934.5433.9233.921.27-
Jun 19, 202434.1434.1433.9233.931.27-
Jun 18, 202434.6934.7334.5834.731.30-
Jun 17, 202434.2734.3833.7734.381.28-
Jun 14, 202434.8834.8934.8134.841.30-
Jun 13, 202435.3635.4435.2935.441.32-
Jun 12, 202435.2635.5535.2535.491.32-
Jun 11, 202434.6034.6034.4934.491.29-
Jun 10, 202434.9835.1634.8635.161.31-
Jun 7, 202434.8635.1034.5634.561.29-
Jun 6, 202435.2735.2734.7734.971.31-
Jun 5, 202435.8036.2435.7235.791.34-
Jun 4, 202436.7036.8036.6836.731.37-
Jun 3, 202436.3136.3136.0936.091.35-
May 31, 202434.8634.8634.5634.561.29-
May 30, 202434.6134.7234.5934.721.30-
May 29, 202434.6634.6934.4934.491.29-
May 28, 202435.9836.0235.9035.901.34-
May 27, 202436.6036.6236.5436.621.37-
May 24, 202436.2836.4336.2536.431.36-
May 23, 202436.5036.5136.1136.141.35-
May 22, 202435.9035.9035.9035.901.34-
May 21, 202435.9736.0535.9635.961.34-
May 20, 202437.2237.4037.2237.401.40-
May 17, 202436.7836.8436.7336.731.37-
May 16, 202438.1038.1037.7137.711.41-
May 15, 202437.0337.7937.0337.791.41-