Astellas Pharma Inc. (YPH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 67 |
| 04 Jul 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | - |
| 03 Jul 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 02 Jul 2024 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | - |
| 01 Jul 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 28 Jun 2024 | 9.15 | 9.15 | 9.02 | 9.02 | 9.02 | - |
| 27 Jun 2024 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | - |
| 26 Jun 2024 | 8.94 | 8.94 | 8.85 | 8.85 | 8.85 | - |
| 25 Jun 2024 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | - |
| 24 Jun 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | - |
| 21 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 20 Jun 2024 | 8.90 | 8.93 | 8.50 | 8.50 | 8.50 | 67 |
| 19 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 14 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 12 Jun 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 8,500 |
| 11 Jun 2024 | 9.04 | 9.04 | 8.99 | 8.99 | 8.99 | 300 |
| 10 Jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 07 Jun 2024 | 9.13 | 9.20 | 9.13 | 9.20 | 9.20 | - |
| 06 Jun 2024 | 9.07 | 9.16 | 9.07 | 9.16 | 9.16 | - |
| 05 Jun 2024 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | - |
| 04 Jun 2024 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | - |
| 03 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 31 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 30 May 2024 | 8.67 | 8.75 | 8.67 | 8.75 | 8.75 | - |
| 29 May 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | - |
| 28 May 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| 27 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 24 May 2024 | 8.91 | 9.20 | 8.91 | 8.94 | 8.94 | 1,500 |
| 23 May 2024 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | - |
| 22 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 21 May 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | - |
| 20 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 17 May 2024 | 8.90 | 8.90 | 8.47 | 8.47 | 8.47 | 600 |
| 16 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 14 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 13 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 10 May 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | - |
| 09 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 08 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 07 May 2024 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | - |
| 06 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 03 May 2024 | 9.10 | 9.52 | 9.10 | 9.11 | 9.11 | 1,000 |
| 02 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 200 |
| 30 Apr 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| 29 Apr 2024 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | - |
| 26 Apr 2024 | 8.81 | 8.81 | 8.69 | 8.69 | 8.69 | 2,500 |
| 25 Apr 2024 | 8.91 | 8.91 | 8.70 | 8.70 | 8.70 | - |
| 24 Apr 2024 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | - |
| 23 Apr 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - |
| 22 Apr 2024 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | - |
| 19 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 18 Apr 2024 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | 40 |
| 17 Apr 2024 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | - |
| 16 Apr 2024 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | - |
| 15 Apr 2024 | 8.53 | 8.82 | 8.53 | 8.82 | 8.82 | 225 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 3,250 |
| 11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Apr 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | - |
| 04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Apr 2024 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | - |
| 02 Apr 2024 | 9.83 | 9.83 | 9.68 | 9.68 | 9.68 | - |
| 28 Mar 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | - |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 10.01 | 10.06 | 10.01 | 10.06 | -24.93 | - |
| 26 Mar 2024 | 9.92 | 10.00 | 9.92 | 10.00 | -24.77 | - |
| 25 Mar 2024 | 9.79 | 9.81 | 9.79 | 9.81 | -24.29 | - |
| 22 Mar 2024 | 9.90 | 9.90 | 9.87 | 9.87 | -24.45 | - |
| 21 Mar 2024 | 9.95 | 10.02 | 9.95 | 10.02 | -24.82 | - |
| 20 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | -24.22 | - |
| 19 Mar 2024 | 9.78 | 9.82 | 9.78 | 9.82 | -24.33 | - |
| 18 Mar 2024 | 9.88 | 10.27 | 9.88 | 10.27 | -25.46 | 20 |
| 15 Mar 2024 | 9.72 | 9.72 | 9.70 | 9.70 | -24.02 | - |
| 14 Mar 2024 | 9.67 | 9.67 | 9.50 | 9.50 | -23.55 | 20 |
| 13 Mar 2024 | 9.51 | 9.94 | 9.51 | 9.55 | -23.66 | 700 |
| 12 Mar 2024 | 9.68 | 9.68 | 9.53 | 9.53 | -23.61 | - |
| 11 Mar 2024 | 9.92 | 9.92 | 9.69 | 9.69 | -24.02 | - |
| 08 Mar 2024 | 9.52 | 9.80 | 9.43 | 9.43 | -23.36 | 30 |
| 07 Mar 2024 | 9.55 | 9.60 | 9.55 | 9.60 | -23.79 | - |
| 06 Mar 2024 | 10.00 | 10.00 | 9.71 | 9.71 | -24.05 | 450 |
| 05 Mar 2024 | 10.10 | 10.15 | 10.00 | 10.00 | -24.77 | 320 |
| 04 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -25.03 | - |
| 01 Mar 2024 | 10.19 | 10.19 | 10.07 | 10.07 | -24.95 | - |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 23 Feb 2024 | 10.00 | 10.39 | 10.00 | 10.00 | -24.77 | 125 |
| 22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 21 Feb 2024 | 10.05 | 10.52 | 10.05 | 10.07 | -24.96 | 100 |
| 20 Feb 2024 | 10.14 | 10.14 | 10.07 | 10.07 | -24.95 | - |
| 19 Feb 2024 | 10.10 | 10.11 | 10.10 | 10.11 | -25.05 | - |
| 16 Feb 2024 | 10.00 | 10.04 | 10.00 | 10.02 | -24.84 | 631 |
| 15 Feb 2024 | 10.00 | 10.03 | 10.00 | 10.03 | -24.85 | 375 |
| *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.