Shimadzu Corporation (FRA:HDZ)
Germany · Delayed Price · Currency is EUR 21.60
+0.80 (3.85%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:HDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Jun 1, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| May 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 28, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 100 |
| May 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| May 26, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| May 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| May 21, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| May 20, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | - |
| May 19, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| May 18, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 3.17% | - |
| May 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| May 14, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | - |
| May 13, 2026 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| May 12, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -4.41% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 7, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 4.04% | - |
| May 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| May 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| May 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Apr 30, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.03% | - |
| Apr 29, 2026 | 19.10 | 19.40 | 19.00 | 19.40 | 19.40 | 1.57% | 4 |
| Apr 28, 2026 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 23, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | -1.03% | - |
| Apr 22, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Apr 21, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Apr 20, 2026 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | -2.45% | - |
| Apr 17, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Apr 16, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Apr 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 10, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -1.94% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 8, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Apr 2, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Mar 31, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -1.96% | - |
| Mar 30, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.14% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.97 | -1.94% | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -0.96% | - |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | 0.97% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.37 | - | - |
| Mar 23, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.37 | - | - |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 1.98% | - |