Daiichi Sankyo CO Ltd

FD4S 
(FSE) 
 

History: Daiichi Sankyo CO Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
59.06
60.91
59.06
60.91
193
60.90
0
22/08/2019
59.14
60.98
59.14
60.98
331
60.39
0
21/08/2019
58.85
60.58
58.85
59.68
100
60.58
0
20/08/2019
60.48
61.00
60.48
61.00
11
61.00
0
19/08/2019
60.29
62.00
60.24
60.24
21
62.00
0
16/08/2019
60.28
60.28
60.28
60.28
0
0.00
0
15/08/2019
59.69
61.51
59.69
61.51
40
61.51
0
14/08/2019
60.98
60.98
59.40
59.86
401
60.18
0
13/08/2019
59.75
60.95
59.75
60.95
230
60.85
0
12/08/2019
59.22
59.32
59.00
59.00
506
59.00
0
09/08/2019
57.62
61.33
57.62
59.79
706
59.91
0
08/08/2019
57.38
59.22
57.38
59.22
40
59.22
0
07/08/2019
56.80
56.80
56.80
56.80
0
0.00
0
06/08/2019
56.80
58.04
56.80
58.04
2
58.04
0
05/08/2019
56.80
56.80
56.80
56.80
0
0.00
0
02/08/2019
56.92
56.92
56.72
56.72
151
56.85
0
01/08/2019
56.34
56.92
56.00
56.92
352
56.32
0
31/07/2019
54.33
56.25
54.33
55.59
223
56.18
0
30/07/2019
50.85
50.85
50.83
50.83
0
0.00
0
29/07/2019
50.51
50.51
50.51
50.51
0
0.00
0
26/07/2019
50.10
50.14
50.10
50.14
0
0.00
0
25/07/2019
50.36
50.36
50.36
50.36
0
0.00
0
24/07/2019
50.82
52.40
50.82
50.86
10
52.40
0
23/07/2019
50.95
50.95
50.95
50.95
0
0.00
0
22/07/2019
50.97
53.01
50.97
51.66
200
52.71
0
19/07/2019
52.45
53.25
52.45
53.25
70
53.25
0
18/07/2019
50.69
50.69
50.69
50.69
0
0.00
0
17/07/2019
51.00
51.00
51.00
51.00
0
0.00
0
16/07/2019
49.40
50.50
49.40
49.60
445
50.00
0
15/07/2019
48.40
48.40
48.40
48.40
0
0.00
0
12/07/2019
48.20
48.20
48.20
48.20
38
48.20
0
11/07/2019
48.20
48.20
48.20
48.20
0
0.00
0
10/07/2019
49.40
49.40
49.40
49.40
110
49.40
0
09/07/2019
47.60
47.60
47.60
47.60
0
0.00
0
08/07/2019
47.20
47.20
47.20
47.20
0
0.00
0
05/07/2019
50.19
50.19
50.19
50.19
43
50.19
0
04/07/2019
49.03
50.51
49.03
50.35
233
50.37
0
03/07/2019
49.75
49.75
48.50
48.50
30
49.75
0
02/07/2019
48.37
48.37
48.37
48.37
0
0.00
0
01/07/2019
49.37
49.37
49.37
49.37
95
49.37
0
28/06/2019
45.30
45.30
45.27
45.27
0
0.00
0
27/06/2019
45.24
45.34
45.24
45.34
216
45.28
0
26/06/2019
46.30
47.37
46.30
46.30
126
47.37
0
25/06/2019
46.44
46.44
46.44
46.44
0
0.00
0
24/06/2019
48.18
48.18
48.18
48.18
0
0.00
0
21/06/2019
47.46
47.46
47.46
47.46
0
0.00
0
20/06/2019
49.14
49.14
49.14
49.14
0
0.00
0
19/06/2019
49.76
51.11
49.63
51.11
45
51.11
0
18/06/2019
49.36
49.63
49.36
49.63
125
49.63
0
17/06/2019
49.31
50.64
49.31
50.64
107
50.11
0
14/06/2019
48.33
48.44
48.33
48.44
0
0.00
0
13/06/2019
48.47
48.47
48.47
48.47
0
0.00
0
12/06/2019
48.50
49.86
48.45
48.45
13
49.86
0
11/06/2019
51.06
51.06
51.06
51.06
30
51.06
0
07/06/2019
49.07
50.48
49.07
50.48
38
50.48
0
06/06/2019
48.65
48.65
48.65
48.65
0
0.00
0
05/06/2019
47.42
49.12
47.42
49.12
295
48.47
0
04/06/2019
44.78
45.43
44.78
45.43
0
0.00
0
03/06/2019
44.38
44.38
44.28
44.28
0
0.00
0
31/05/2019
43.07
43.07
43.07
43.07
0
0.00
0
30/05/2019
43.39
43.39
43.39
43.39
0
0.00
0
29/05/2019
44.68
44.68
43.52
43.52
100
44.68
0
28/05/2019
45.60
45.60
45.43
45.43
52
45.59
0
27/05/2019
45.13
45.13
45.13
45.13
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 09:14:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-26 10:14:32 - 2019-08-26 09:14:32 - 1000 - Website: OKAY