Shimadzu Corporation (FRA:HDZ)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:HDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jul 16, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Jul 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 14, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | - |
| Jul 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 10, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 3.74% | - |
| Jul 9, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 6, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 2, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 2.75% | - |
| Jul 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Jun 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jun 25, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Jun 23, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Jun 22, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 90 |
| Jun 19, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Jun 17, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Jun 16, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | - |
| Jun 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jun 12, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | - |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 8, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Jun 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jun 4, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jun 3, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Jun 2, 2026 | 20.80 | 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 | - | - |