Shimadzu Corporation (FRA:HDZ)
Germany · Delayed Price · Currency is EUR 24.20
0.00 (0.00%)
At close: Oct 23, 2026
FRA:HDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 22, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Oct 21, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Oct 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Oct 16, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Oct 15, 2026 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 12, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | 410 |
| Oct 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Oct 8, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Oct 7, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 6, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 2.68% | - |
| Oct 5, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 2, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| Oct 1, 2026 | 22.60 | 22.60 | 21.80 | 22.40 | 22.40 | -0.88% | 205 |
| Sep 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.59% | - |
| Sep 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | - | - |
| Sep 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 1.83% | - |
| Sep 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - | - |
| Sep 23, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Sep 22, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 21.85 | 1.85% | - |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | - | - |
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -0.92% | - |
| Sep 17, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.65 | 1.87% | - |
| Sep 16, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.25 | 1.90% | - |
| Sep 15, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.86 | -1.87% | - |
| Sep 14, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.25 | 1.90% | - |
| Sep 11, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.86 | 2.94% | - |
| Sep 10, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.26 | -1.92% | - |
| Sep 9, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Sep 8, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.86 | -0.94% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Sep 4, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.86 | -0.94% | - |
| Sep 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Sep 2, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.86 | -1.87% | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.25 | -1.83% | - |
| Aug 31, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Aug 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 0.92% | - |
| Aug 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - | - |
| Aug 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Aug 25, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 21.85 | 0.92% | - |
| Aug 24, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 0.92% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - | - |
| Aug 19, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.65 | - | - |
| Aug 18, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.65 | -2.68% | - |
| Aug 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | -0.88% | - |