Skip to main content

Daiichi Sankyo Ltd (OP: DSKYF )

34.38 +0.90 (+2.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.73 21.73 21.69 21.69 596 -0.21(-0.96%)
Jun 29, 2021 21.60 21.90 21.60 21.90 570 -0.08(-0.36%)
Jun 28, 2021 22.50 22.50 21.98 21.98 749 -0.26(-1.18%)
Jun 25, 2021 22.37 22.45 21.73 22.24 2,643 -0.11(-0.48%)
Jun 24, 2021 22.28 22.36 22.28 22.35 1,400 +0.76(+3.52%)
Jun 23, 2021 21.59 21.59 21.59 21.59 1,468 -1.39(-6.05%)
Jun 22, 2021 22.09 22.98 22.09 22.98 1,078 +0.20(+0.88%)
Jun 21, 2021 22.70 22.78 22.70 22.78 862 +0.48(+2.15%)
Jun 18, 2021 22.86 22.86 22.30 22.30 1,391 -0.25(-1.11%)
Jun 17, 2021 23.79 23.87 22.55 22.55 1,019 -0.76(-3.26%)
Jun 16, 2021 23.81 23.81 23.31 23.31 959 -0.62(-2.59%)
Jun 15, 2021 23.93 24.01 23.93 23.93 924 -0.56(-2.28%)
Jun 14, 2021 24.49 24.49 24.49 24.49 598 +0.49(+2.04%)
Jun 11, 2021 22.83 25.00 22.83 24.00 2,670 +0.90(+3.90%)
Jun 10, 2021 22.80 23.10 22.80 23.10 8,760 +0.98(+4.43%)
Jun 09, 2021 22.12 22.12 22.12 22.12 663 -0.81(-3.53%)
Jun 08, 2021 23.28 23.36 22.37 22.93 1,771 +1.51(+7.05%)
Jun 07, 2021 22.50 22.50 21.33 21.42 2,198 -1.10(-4.91%)
Jun 04, 2021 22.50 22.65 22.50 22.52 16,847 +0.02(+0.11%)
Jun 03, 2021 22.78 22.78 22.50 22.50 712 +0.29(+1.31%)
Jun 02, 2021 22.27 22.54 21.98 22.21 1,983 -0.38(-1.68%)
Jun 01, 2021 22.89 22.97 22.59 22.59 1,072 -0.76(-3.25%)
May 28, 2021 23.27 23.35 23.27 23.35 776 +0.02(+0.09%)
May 27, 2021 23.50 23.50 23.25 23.33 3,426 -0.39(-1.64%)
May 26, 2021 23.76 23.84 23.72 23.72 981 +0.02(+0.08%)
May 25, 2021 23.69 23.77 23.50 23.70 1,928 -0.35(-1.46%)
May 24, 2021 24.05 24.05 24.05 24.05 261 -0.58(-2.35%)
May 21, 2021 24.55 24.63 24.55 24.63 1,413 +0.62(+2.58%)
May 20, 2021 24.64 24.64 24.01 24.01 4,775 -0.14(-0.58%)
May 19, 2021 24.51 24.51 23.73 24.15 1,617 +0.38(+1.60%)
May 18, 2021 24.86 24.86 23.77 23.77 935 -0.56(-2.30%)
May 17, 2021 23.74 24.33 23.74 24.33 1,701 -0.75(-2.99%)
May 14, 2021 23.96 25.09 23.96 25.08 1,141 -0.14(-0.56%)
May 13, 2021 25.22 25.22 25.22 25.22 835 +0.18(+0.72%)
May 12, 2021 25.28 25.35 25.01 25.04 1,606 -0.54(-2.11%)
May 11, 2021 25.59 25.66 25.58 25.58 2,342 -0.75(-2.85%)
May 06, 2021 26.33 26.33 26.33 382 +0.97(+3.82%)
May 05, 2021 25.36 25.36 25.36 25.36 561 -0.36(-1.40%)
May 04, 2021 25.87 25.95 25.72 25.72 2,134 -0.30(-1.15%)
May 03, 2021 26.38 26.38 25.94 26.02 859 +0.04(+0.15%)
Apr 30, 2021 25.94 25.98 25.90 25.98 800 -0.08(-0.31%)
Apr 29, 2021 26.64 26.64 25.98 26.06 1,391 -0.13(-0.50%)
Apr 28, 2021 26.50 26.50 26.11 26.19 1,281 -0.94(-3.46%)
Apr 27, 2021 26.84 27.13 26.84 27.13 1,331 -1.23(-4.34%)
Apr 26, 2021 28.28 28.36 28.28 28.36 1,029 -0.52(-1.80%)
Apr 23, 2021 28.91 28.91 28.88 28.88 700 +1.28(+4.64%)
Apr 22, 2021 28.52 28.52 27.60 27.60 2,594 -0.22(-0.79%)
Apr 21, 2021 27.74 27.82 27.60 27.82 1,378 +0.79(+2.92%)
Apr 20, 2021 27.45 27.45 27.03 27.03 905 -0.72(-2.59%)
Apr 19, 2021 27.98 28.06 27.75 27.75 824 -0.25(-0.89%)
Apr 16, 2021 28.03 28.11 28.00 28.00 1,500 -0.62(-2.17%)
Apr 15, 2021 28.62 28.62 28.62 28.62 570 +0.92(+3.32%)
Apr 14, 2021 27.62 27.70 27.60 27.70 2,070 -0.04(-0.14%)
Apr 13, 2021 26.97 27.74 26.97 27.74 5,253 +0.11(+0.40%)
Apr 12, 2021 27.63 27.63 27.63 458 +0.00(+0.00%)
Apr 09, 2021 27.55 27.63 27.55 27.63 1,000 +1.02(+3.83%)
Apr 08, 2021 27.65 27.73 26.53 26.61 1,893 -1.08(-3.90%)
Apr 07, 2021 27.98 27.98 27.61 27.69 1,325 -0.56(-1.98%)
Apr 06, 2021 28.36 28.36 27.74 28.25 1,309 -0.82(-2.82%)
Apr 05, 2021 28.99 29.07 28.99 29.07 1,140 +0.78(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.