Shionogi and Co Ltd Historical Data - SH0 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Shionogi and Co Ltd (SH0)
Shionogi and Co Ltd (SH0) Historical

Shionogi and Co Ltd (SH0)

13.20

0.30

(2.33%)

Closed October 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.763358778626	13.1	13.3	12.8	231	13.13887446	DE
4	-28.8	-68.5714285714	42	42.2	12.8	134	17.00731889	DE
12	-25	-65.445026178	38.2	42.2	12.8	117	29.96201887	DE
26	-33	-71.4285714286	46.2	46.2	12.8	126	35.08786006	DE
52	-27.8	-67.8048780488	41	48.2	12.8	100	38.16555454	DE
156	-27	-67.1641791045	40.2	48.2	12.8	98	38.37566404	DE
260	-27	-67.1641791045	40.2	48.2	12.8	98	38.37566404	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728073620	13	0	0.00	13	13	13	0
1727987220	13	0	0.00	13	13	13	130
1727900820	13	-0.1	-0.76	12.8	13	12.8	75
1727814420	13.1	0.1	0.77	13.2	13.2	13.1	479
1727728020	13	-0.3	-2.26	13	13	13	96
1727468760	13.3	-28.7	-68.33	13.1	13.3	13.1	375
1727382360	42	1.8	4.48	42	42	42	64
1727295960	40.2	0	0.00	40.2	40.2	40.2	0
1727209560	40.2	-0.4	-0.99	40.2	40.2	40.2	69
1727123160	40.6	0	0.00	40.6	40.6	40.6	0
1726863960	40.6	0	0.00	40.6	40.6	40.6	0
1726777560	40.6	0	0.00	40.6	40.6	40.6	0
1726691160	40.6	0	0.00	40.6	40.6	40.6	0
1726604760	40.6	-0.6	-1.46	40.6	40.6	40.6	4
1726518360	41.2	0	0.00	41.2	41.2	41.2	0
1726259160	41.2	0	0.00	41.2	41.2	41.2	0
1726172760	41.2	0	0.00	41.2	41.2	41.2	0
1726086360	41.2	-0.8	-1.90	41.2	41.2	41.2	1
1726000020	42	0	0.00	42	42	42	0
1725913620	42	0.4	0.96	42	42.2	42	46
1725654360	41.6	0	0.00	41.6	41.6	41.6	0
1725567960	41.6	0	0.00	41.6	41.6	41.6	0
1725481560	41.6	0	0.00	41.6	41.6	41.6	0
1725395160	41.6	0	0.00	41.6	41.6	41.6	0
1725308760	41.6	0	0.00	41.6	41.6	41.6	0
1725049560	41.6	0	0.00	41.6	41.6	41.6	0
1724963160	41.6	0.2	0.48	41.6	41.6	41.6	2
1724876820	41.4	0	0.00	41.4	41.4	41.4	0
1724790420	41.4	0	0.00	41.4	41.4	41.4	30
1724704020	41.4	0	0.00	41.4	41.4	41.4	0
1724444820	41.4	0	0.00	41.4	41.4	41.4	0
1724358420	41.4	1.2	2.99	41.4	41.4	41.4	14
1724272020	40.2	0	0.00	40.2	40.2	40.2	0
1724185620	40.2	0	0.00	40.2	40.2	40.2	0
1724099220	40.2	0.6	1.52	40.6	40.6	40.2	306
1723840020	39.6	0.4	1.02	39.6	39.6	39.6	150
1723753560	39.2	0	0.00	39.2	39.2	39.2	0
1723667160	39.2	0.2	0.51	39.2	39.2	39.2	280
1723580760	39	-0.4	-1.02	39	39	39	126
1723494360	39.4	-0.2	-0.51	39.4	39.4	39.4	4
1723235160	39.6	0	0.00	39.6	39.6	39.6	0
1723148760	39.6	0	0.00	39.6	39.6	39.6	0
1723062360	39.6	-0.2	-0.50	39.6	40.799999	39.6	175
1722976020	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1722889620	39.799999	0.2	0.51	39.4	39.799999	37.799999	192
1722630360	39.6	0.6	1.54	39.6	39.6	39.6	28
1722543960	39	0	0.00	39	39	39	0
1722457560	39	0	0.00	39	39	39	0
1722371160	39	0	0.00	39	39	39	0
1722284760	39	-0.4	-1.02	38.4	39	38.4	270
1722025620	39.4	0	0.00	39.4	39.4	39.4	0
1721939220	39.4	0	0.00	39.4	39.4	39.4	0
1721852820	39.4	-0.6	-1.50	39.4	39.4	39.4	50
1721764200	40	0	0.00	40	40	40	0
1721677800	40	0.8	2.04	40	40	40	0
1721420760	39.2	0	0.00	39.2	39.2	39.2	0
1721334360	39.2	0.6	1.55	39.2	39.2	39.2	28
1721247960	38.6	0	0.00	38.6	38.6	38.6	0
1721161560	38.6	0.4	1.05	38.6	38.6	38.6	30
1721075160	38.2	2.2	6.11	38.2	38.2	38.2	146
1720815960	36	0	0.00	36	36	36	0
1720729560	36	0	0.00	36	36	36	0
1720643160	36	0	0.00	36	36	36	0
1720556760	36	0	0.00	36	36	36	0
1720470360	36	0.2	0.56	36	36	36	150

Xtr MSCI Korea UCITS ETF...

iNAV db xtrackers MSCI P...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions