Shimadzu Corporation (FRA:HDZ)
Germany · Delayed Price · Currency is EUR 19.20
-0.20 (-1.03%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:HDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.99% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.98 | -1.94% | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -0.96% | - |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.97% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.38 | - | - |
| Mar 23, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.38 | - | - |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 1.98% | - |
| Mar 19, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 19.98 | -1.94% | - |
| Mar 18, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.38 | -2.83% | - |
| Mar 17, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 20.97 | 6.53% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.69 | 1.02% | - |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | - | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | 0.51% | - |
| Mar 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | -1.01% | - |
| Mar 10, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.59 | 0.51% | - |
| Mar 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | -2.48% | - |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | - | - |
| Mar 5, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.98 | 3.06% | - |
| Mar 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | -3.92% | - |
| Mar 3, 2026 | 22.00 | 22.00 | 20.40 | 20.40 | 20.18 | -3.77% | 75 |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -3.64% | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 0.92% | - |
| Feb 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 1.87% | - |
| Feb 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - | - |
| Feb 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | 0.94% | - |
| Feb 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -0.93% | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | 1.90% | - |
| Feb 18, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.77 | -0.94% | - |
| Feb 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -0.93% | - |
| Feb 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | 0.94% | - |
| Feb 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -2.75% | - |
| Feb 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 0.93% | - |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | 0.93% | - |