TipRanks
Shimizu Corporation (DE:XSZ)
FRANKFURT:XSZ
Germany Market
XSZ
Shimizu
RESEARCH TOOLSreports

Shimizu (XSZ) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
12.00
12.00
12.00
12.00
12.00
+2.56%
0
0.00
Sep 29, 2026
11.70
11.70
11.70
11.70
11.70
-2.37%
0
0.00
Sep 28, 2026
12.20
12.20
12.20
12.20
11.98
-0.81%
0
0.00
Sep 25, 2026
12.30
12.30
12.30
12.30
12.08
-6.11%
0
0.00
Sep 24, 2026
13.00
13.10
13.00
13.10
12.87
0.00%
1,000
∞
Sep 23, 2026
13.10
13.10
13.10
13.10
12.87
+1.55%
0
-
Sep 22, 2026
12.90
12.90
12.90
12.90
12.67
-0.77%
0
-
Sep 21, 2026
13.00
13.00
13.00
13.00
12.77
-0.76%
0
-
Sep 18, 2026
13.10
13.10
13.10
13.10
12.87
-1.51%
0
-
Sep 17, 2026
13.30
13.30
13.30
13.30
13.07
+0.76%
0
-
Sep 16, 2026
13.20
13.20
13.20
13.20
12.97
+2.32%
0
-
Sep 15, 2026
12.90
12.90
12.90
12.90
12.67
-3.01%
0
-
Sep 14, 2026
13.30
13.30
13.30
13.30
13.07
+1.53%
0
-
Sep 11, 2026
13.10
13.10
13.10
13.10
12.87
-1.51%
0
-
Sep 10, 2026
13.30
13.30
13.30
13.30
13.07
-5.67%
0
-
Sep 09, 2026
14.10
14.10
14.10
14.10
13.85
+2.92%
0
-
Sep 08, 2026
13.70
13.70
13.70
13.70
13.46
+3.79%
0
-
Sep 07, 2026
13.20
13.20
13.20
13.20
12.97
+1.53%
0
-
Sep 04, 2026
13.00
13.00
13.00
13.00
12.77
0.00%
0
-
Sep 03, 2026
13.00
13.00
13.00
13.00
12.77
+0.77%
0
-
Sep 02, 2026
12.90
12.90
12.90
12.90
12.67
-1.52%
0
-
Sep 01, 2026
13.10
13.10
13.10
13.10
12.87
+3.15%
0
-
Aug 31, 2026
12.70
12.70
12.70
12.70
12.48
-0.78%
0
-
Aug 28, 2026
12.80
12.80
12.80
12.80
12.57
-0.78%
0
-
Aug 27, 2026
12.90
12.90
12.90
12.90
12.67
0.00%
0
-
Aug 26, 2026
12.90
12.90
12.90
12.90
12.67
+1.58%
0
-
Aug 25, 2026
12.70
12.70
12.70
12.70
12.48
0.00%
0
-
Aug 24, 2026
12.70
12.70
12.70
12.70
12.48
+2.41%
0
-
Aug 21, 2026
12.40
12.40
12.40
12.40
12.18
-0.80%
0
0.00
Aug 20, 2026
12.50
12.50
12.50
12.50
12.28
+1.63%
0
0.00
Aug 19, 2026
12.30
12.30
12.30
12.30
12.08
-4.66%
0
0.00
Aug 18, 2026
12.90
12.90
12.90
12.90
12.67
-1.52%
0
0.00
Aug 17, 2026
13.10
13.10
13.10
13.10
12.87
0.00%
0
0.00
Aug 14, 2026
13.10
13.10
13.10
13.10
12.87
0.00%
0
0.00
Aug 13, 2026
13.10
13.10
13.10
13.10
12.87
+1.55%
0
0.00
Aug 12, 2026
12.90
12.90
12.90
12.90
12.67
+0.79%
0
0.00
Aug 11, 2026
12.80
12.80
12.80
12.80
12.57
0.00%
0
0.00
Aug 10, 2026
12.80
12.80
12.80
12.80
12.57
-0.78%
0
0.00
Aug 07, 2026
12.90
12.90
12.90
12.90
12.67
-3.01%
0
0.00
Aug 06, 2026
13.30
13.30
13.30
13.30
13.07
+3.10%
0
0.00
Aug 05, 2026
12.90
12.90
12.90
12.90
12.67
-3.01%
0
0.00
Aug 04, 2026
13.30
13.30
13.30
13.30
13.07
+3.10%
0
0.00
Aug 03, 2026
12.90
12.90
12.90
12.90
12.67
0.00%
0
0.00
Jul 31, 2026
12.90
12.90
12.90
12.90
12.67
+4.88%
0
0.00
Jul 30, 2026
12.30
12.30
12.30
12.30
12.08
-3.15%
0
0.00
Jul 29, 2026
12.70
12.70
12.70
12.70
12.48
-3.05%
0
0.00
Jul 28, 2026
13.10
13.10
13.10
13.10
12.87
-2.24%
0
0.00
Jul 27, 2026
13.40
13.40
13.40
13.40
13.16
+2.29%
0
0.00
Jul 24, 2026
13.10
13.10
13.10
13.10
12.87
-1.51%
0
0.00
Jul 23, 2026
13.30
13.30
13.30
13.30
13.07
+0.76%
0
0.00
Rows:
50