Sysmex Corp (0YX.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 60 |
| 02 May 2024 | 15.50 | 16.90 | 15.50 | 16.90 | 16.90 | 60 |
| 30 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 23 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 11 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 08 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 05 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 03 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 Mar 2024 | 14 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20 | - |
| 25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 22 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 21 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 20 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 19 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 18 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 15 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 14 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 12 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 11 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
| 06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
| 05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 04 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 01 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 29 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.35 | - |
| 28 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 27 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 22 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 21 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
| 20 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 16 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 15 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 2.29 | - |
| 14 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 13 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 12 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
| 09 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
| 08 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | - |
| 07 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 2.16 | - |
| 06 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 2.17 | - |
| 05 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
| 02 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 01 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 31 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
| 30 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 29 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 26 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 25 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 24 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
| 23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 2.37 | - |
| 22 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.35 | - |
| 19 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
| 18 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 17 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 16 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 2.39 | - |
| 15 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 2.42 | - |
| 12 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 2.42 | - |
| 11 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 2.39 | - |
| 10 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 2.39 | - |
| 09 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 08 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 05 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 04 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 03 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 02 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 29 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 28 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
| 27 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
| 22 Dec 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 21 Dec 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 20 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 19 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 18 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
| 15 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 14 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 13 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 12 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.