Frankfurt - Delayed Quote
EUR
YASKAWA Electric Corporation (YEC.F)
20.20
-0.10
(-0.49%)
As of 9:55:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
21.00
21.00
20.20
20.30
20.30
1,150
Nov 6, 2026
19.80
20.60
19.60
20.30
20.30
12,055
Nov 5, 2026
20.50
21.20
20.50
21.20
21.20
50
Nov 4, 2026
21.60
22.10
20.20
22.10
22.10
85
Nov 3, 2026
22.00
22.20
22.00
22.20
22.20
-
Nov 2, 2026
22.50
22.50
22.10
22.50
22.50
175
Oct 30, 2026
23.00
23.00
22.30
22.60
22.60
864
Oct 29, 2026
23.50
23.90
23.30
23.40
23.40
626
Oct 28, 2026
23.50
23.80
23.50
23.80
23.80
-
Oct 27, 2026
23.10
23.70
23.10
23.20
23.20
532
Oct 26, 2026
22.20
22.90
22.20
22.80
22.80
315
Oct 23, 2026
22.90
22.90
22.80
22.80
22.80
-
Oct 22, 2026
23.00
23.00
22.50
22.60
22.60
50
Oct 21, 2026
23.60
23.60
23.60
23.60
23.60
600
Oct 20, 2026
24.00
24.00
23.80
23.80
23.80
2,913
Oct 19, 2026
24.50
24.90
24.30
24.40
24.40
195
Oct 16, 2026
24.60
24.80
24.40
24.40
24.40
-
Oct 15, 2026
24.20
24.50
24.10
24.50
24.50
160
Oct 14, 2026
26.40
26.50
26.20
26.20
26.20
-
Oct 13, 2026
27.10
27.20
27.10
27.10
27.10
-
Oct 12, 2026
27.40
27.70
27.40
27.50
27.50
-
Oct 9, 2026
26.80
27.90
26.50
27.50
27.50
240
Oct 8, 2026
26.70
26.90
26.70
26.70
26.70
200
Oct 7, 2026
27.60
27.60
27.00
27.00
27.00
-
Oct 6, 2026
27.60
28.00
27.60
27.60
27.60
75
Oct 5, 2026
27.70
27.90
27.60
27.90
27.90
-
Oct 2, 2026
27.00
27.40
27.00
27.40
27.40
-
Oct 1, 2026
26.50
26.90
26.20
26.90
26.90
130
Sep 30, 2026
25.80
25.90
25.80
25.90
25.90
-
Sep 29, 2026
25.20
25.50
25.20
25.50
25.50
-
Sep 28, 2026
24.90
25.40
24.90
24.90
24.90
720
Sep 25, 2026
24.90
24.90
24.80
24.90
24.90
-
Sep 24, 2026
25.00
25.40
24.70
25.40
25.40
887
Sep 23, 2026
24.70
24.70
24.50
24.50
24.50
-
Sep 22, 2026
24.60
24.70
24.60
24.70
24.70
-
Sep 21, 2026
24.30
24.30
24.10
24.10
24.10
-
Sep 18, 2026
24.30
24.30
24.10
24.10
24.10
-
Sep 17, 2026
24.10
24.60
24.10
24.60
24.60
500
Sep 16, 2026
24.20
24.40
24.20
24.40
24.40
-
Sep 15, 2026
23.80
24.00
23.70
24.00
24.00
-
Sep 14, 2026
24.00
24.00
23.80
23.80
23.80
-
Sep 11, 2026
23.90
24.00
23.80
24.00
24.00
-
Sep 10, 2026
24.80
24.80
24.30
24.70
24.70
200
Sep 9, 2026
25.20
25.20
25.00
25.00
25.00
195
Sep 8, 2026
25.10
25.40
24.80
24.80
24.80
86
Sep 7, 2026
25.60
26.20
25.60
26.20
26.20
50
Sep 4, 2026
24.90
25.50
24.90
25.00
25.00
75
Sep 3, 2026
24.80
24.80
24.50
24.70
24.70
40
Sep 2, 2026
24.30
24.30
24.20
24.20
24.20
25
Sep 1, 2026
25.50
25.50
25.10
25.30
25.30
15
Aug 31, 2026
25.70
25.70
25.70
25.70
25.70
200
Aug 28, 2026
0.2037132
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
25.70
26.30
25.70
26.30
26.30
97
Aug 27, 2026
26.00
26.30
26.00
26.30
-9.70
-
Aug 26, 2026
26.50
26.50
26.30
26.30
-9.70
-
Aug 25, 2026
26.50
26.50
26.40
26.50
-9.77
-
Aug 24, 2026
26.60
26.70
26.60
26.70
-9.85
-
Aug 21, 2026
26.60
27.10
26.60
26.70
-9.85
10
Aug 20, 2026
27.10
27.10
26.80
26.90
-9.92
75
Aug 19, 2026
26.60
27.40
26.60
27.20
-10.03
174
Aug 18, 2026
28.40
28.40
27.50
27.50
-10.14
570
Aug 17, 2026
29.60
29.90
29.40
29.50
-10.88
1,600
Aug 14, 2026
29.20
30.20
29.20
29.80
-10.99
1,321
Aug 13, 2026
29.80
29.80
29.60
29.70
-10.95
-
Aug 12, 2026
29.40
30.60
29.40
30.60
-11.29
385
Aug 11, 2026
29.10
29.10
29.10
29.10
-10.73
-
Aug 10, 2026
29.10
29.30
29.00
29.30
-10.81
170
Aug 7, 2026
28.40
28.80
28.40
28.80
-10.62
-
Aug 6, 2026
28.50
28.80
28.50
28.80
-10.62
-
Aug 5, 2026
29.50
29.50
29.40
29.40
-10.84
45
Aug 4, 2026
27.90
29.20
27.70
29.20
-10.77
7,300
Aug 3, 2026
27.60
27.60
26.50
26.50
-9.77
195
Jul 31, 2026
25.90
26.40
25.60
25.60
-9.44
500
Jul 30, 2026
24.10
24.90
24.10
24.80
-9.15
25
Jul 29, 2026
24.70
25.20
24.70
25.00
-9.22
30
Jul 28, 2026
25.60
26.00
25.40
25.40
-9.37
179
Jul 27, 2026
27.90
28.40
27.40
27.40
-10.11
30
Jul 24, 2026
27.40
27.60
27.40
27.60
-10.18
-
Jul 23, 2026
28.30
28.50
28.00
28.40
-10.47
30
Jul 22, 2026
27.70
27.70
27.40
27.40
-10.11
-
Jul 21, 2026
27.80
27.80
27.30
27.80
-10.25
409
Jul 20, 2026
28.20
28.20
28.00
28.00
-10.33
89
Jul 17, 2026
27.20
28.00
27.20
28.00
-10.33
390
Jul 16, 2026
29.30
29.80
29.30
29.70
-10.95
283
Jul 15, 2026
29.30
29.50
29.30
29.50
-10.88
-
Jul 14, 2026
29.90
29.90
29.70
29.70
-10.95
125
Jul 13, 2026
34.70
34.70
34.70
34.70
-12.80
-
Jul 10, 2026
37.40
37.40
34.70
34.70
-12.80
54
Jul 9, 2026
36.70
36.70
36.10
36.20
-13.35
100
Jul 8, 2026
35.40
35.50
35.30
35.30
-13.02
-
Jul 7, 2026
36.90
37.30
36.90
37.30
-13.76
-
Jul 6, 2026
40.00
40.30
39.70
40.30
-14.86
20
Jul 3, 2026
40.30
40.30
40.00
40.20
-14.83
-
Jul 2, 2026
37.30
37.70
37.20
37.70
-13.90
-
Jul 1, 2026
39.00
39.30
39.00
39.20
-14.46
-
Jun 30, 2026
37.60
37.70
37.60
37.70
-13.90
-
Jun 29, 2026
37.10
37.20
37.10
37.20
-13.72
-
Jun 26, 2026
36.90
36.90
36.20
36.20
-13.35
140
Jun 25, 2026
38.90
39.70
38.90
39.70
-14.64
-
Jun 24, 2026
38.40
38.50
38.40
38.50
-14.20
-
Jun 23, 2026
38.30
38.30
37.50
37.50
-13.83
-
Jun 22, 2026
40.40
41.00
40.40
41.00
-15.12
180
Jun 19, 2026
38.30
39.40
38.30
39.40
-14.53
-
Jun 18, 2026
38.80
39.80
38.80
39.80
-14.68
51
Jun 17, 2026
37.50
37.90
37.50
37.90
-13.98
-
Jun 16, 2026
36.70
36.80
36.70
36.80
-13.57
50
Jun 15, 2026
35.60
35.60
35.40
35.40
-13.06
-
Jun 12, 2026
34.20
34.30
34.20
34.30
-12.65
-
Jun 11, 2026
32.40
32.50
32.40
32.50
-11.99
-
Jun 10, 2026
31.90
31.90
31.80
31.80
-11.73
-
Jun 9, 2026
34.40
34.60
34.40
34.60
-12.76
50
Jun 8, 2026
34.40
35.30
34.40
35.30
-13.02
-
Jun 5, 2026
37.50
37.50
36.50
36.50
-13.46
70
Jun 4, 2026
38.50
38.50
38.50
38.50
-14.20
-
Jun 3, 2026
38.20
38.50
37.60
38.50
-14.20
50
Jun 2, 2026
35.30
35.30
35.30
35.30
-13.02
-
Jun 1, 2026
38.10
38.10
37.90
37.90
-13.98
-
May 29, 2026
38.70
38.70
38.60
38.70
-14.27
15
May 28, 2026
38.10
38.20
38.10
38.20
-14.09
-
May 27, 2026
38.50
38.50
37.70
37.70
-13.90
600
May 26, 2026
39.10
39.50
39.10
39.50
-14.57
270
May 25, 2026
39.90
41.50
39.90
41.50
-15.31
270
May 22, 2026
37.90
39.40
37.80
39.40
-14.53
275
May 21, 2026
35.80
35.80
35.70
35.70
-13.17
-
May 20, 2026
32.70
33.00
32.70
33.00
-12.17
-
May 19, 2026
33.60
33.90
33.40
33.90
-12.50
196
May 18, 2026
35.80
36.00
35.70
36.00
-13.28
-
May 15, 2026
37.90
38.20
37.90
38.00
-14.02
-
May 14, 2026
37.70
38.10
37.60
37.70
-13.90
30
May 13, 2026
37.80
38.10
37.20
38.10
-14.05
501
May 12, 2026
37.30
37.50
37.30
37.30
-13.76
300
May 11, 2026
36.20
36.70
35.90
35.90
-13.24
424
May 8, 2026
34.50
34.90
34.20
34.90
-12.87
1
May 7, 2026
32.30
32.30
31.40
31.40
-11.58
23
May 6, 2026
30.60
31.10
30.60
31.10
-11.47
520
May 5, 2026
29.80
30.50
29.40
30.50
-11.25
374
May 4, 2026
29.80
29.90
29.80
29.90
-11.03
60
Apr 30, 2026
29.30
30.10
29.30
30.10
-11.10
102
Apr 29, 2026
27.80
27.80
27.50
27.50
-10.14
-
Apr 28, 2026
28.50
29.10
28.30
28.30
-10.44
28
Apr 27, 2026
29.00
29.20
28.90
29.20
-10.77
150
Apr 24, 2026
27.40
27.60
27.30
27.60
-10.18
-
Apr 23, 2026
27.20
27.70
27.20
27.70
-10.22
-
Apr 22, 2026
28.60
28.60
28.50
28.50
-10.51
-
Apr 21, 2026
29.10
29.40
29.10
29.40
-10.84
25
Apr 20, 2026
28.80
29.00
28.60
29.00
-10.70
-
Apr 17, 2026
27.60
28.10
27.60
28.10
-10.36
-
Apr 16, 2026
28.00
28.00
27.90
27.90
-10.29
-
Apr 15, 2026
27.90
28.00
27.90
27.90
-10.29
90
Apr 14, 2026
27.40
27.70
26.90
26.90
-9.92
1,786
Apr 13, 2026
27.80
28.20
27.80
28.20
-10.40
120
Apr 10, 2026
25.90
27.20
25.90
26.80
-9.88
-
Apr 9, 2026
25.40
25.40
24.80
24.80
-9.15
79
Apr 8, 2026
24.80
25.30
24.80
25.30
-9.33
-
Apr 7, 2026
23.30
23.30
23.30
23.30
-8.59
-
Apr 2, 2026
22.72
23.43
22.47
23.43
-8.64
25
Apr 1, 2026
23.61
23.61
23.35
23.35
-8.61
-
Mar 31, 2026
21.81
22.80
21.81
22.80
-8.41
20
Mar 30, 2026
22.35
22.48
22.35
22.48
-8.29
-
Mar 27, 2026
23.19
23.19
22.72
22.72
-8.38
-
Mar 26, 2026
23.75
23.75
23.73
23.73
-8.75
-
Mar 25, 2026
24.42
24.42
24.35
24.35
-8.98
-
Mar 24, 2026
24.10
24.10
23.67
23.67
-8.73
-
Mar 23, 2026
23.79
23.79
23.00
23.00
-8.48
200
Mar 20, 2026
23.96
23.96
23.67
23.67
-8.73
-
Mar 19, 2026
24.02
24.04
23.87
23.87
-8.80
-
Mar 18, 2026
25.23
25.23
24.79
24.80
-9.15
40
Mar 17, 2026
24.64
25.07
24.63
25.07
-9.25
-
Mar 16, 2026
24.71
24.94
24.71
24.94
-9.20
-
Mar 13, 2026
24.79
24.93
24.74
24.93
-9.19
50
Mar 12, 2026
25.16
25.16
25.05
25.05
-9.24
-
Mar 11, 2026
25.32
25.34
25.06
25.34
-9.35
-
Mar 10, 2026
24.68
24.95
24.68
24.73
-9.12
126
Mar 9, 2026
23.33
23.95
23.33
23.60
-8.70
1,309
Mar 6, 2026
25.75
25.96
25.34
25.34
-9.35
599
Mar 5, 2026
25.96
25.96
25.66
25.66
-9.46
50
Mar 4, 2026
25.29
26.84
25.29
26.84
-9.90
40
Mar 3, 2026
26.61
26.61
25.39
25.82
-9.52
1,040
Mar 2, 2026
28.57
28.65
28.25
28.25
-10.42
-
Feb 27, 2026
29.74
29.82
29.34
29.34
-10.82
-
Feb 26, 2026
0.19239579
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
29.21
29.44
29.21
29.44
-10.86
-
Feb 25, 2026
29.43
30.11
29.43
30.11
1.43
-
Feb 24, 2026
27.67
28.12
27.37
28.12
1.34
1,200
Feb 23, 2026
28.41
28.53
28.41
28.53
1.36
-
Feb 20, 2026
28.34
28.81
28.22
28.81
1.37
125
Feb 19, 2026
28.37
28.37
28.37
28.37
1.35
-
Feb 18, 2026
28.15
28.18
28.07
28.07
1.34
-
Feb 17, 2026
29.25
29.57
29.25
29.26
1.39
40
Feb 16, 2026
29.39
29.62
29.39
29.51
1.41
18
Feb 13, 2026
28.50
28.68
28.50
28.59
1.36
34
Feb 12, 2026
29.61
29.61
28.98
28.98
1.38
40
Feb 11, 2026
29.62
29.82
29.61
29.82
1.42
50
Feb 10, 2026
29.32
29.91
29.32
29.66
1.41
390
Feb 9, 2026
28.05
28.77
28.05
28.77
1.37
25
Feb 6, 2026
27.84
28.44
27.82
28.00
1.33
72
Feb 5, 2026
27.90
27.90
27.69
27.69
1.32
-
Feb 4, 2026
27.98
28.25
27.98
28.17
1.34
50
Feb 3, 2026
28.18
28.18
27.82
27.82
1.33
-
Feb 2, 2026
25.50
26.29
25.50
26.29
1.25
-
Jan 30, 2026
26.38
26.62
26.33
26.62
1.27
-
Jan 29, 2026
27.05
27.05
27.05
27.05
1.29
-
Jan 28, 2026
27.64
27.96
27.37
27.43
1.31
101
Jan 27, 2026
27.50
27.50
27.39
27.39
1.31
-
Jan 26, 2026
26.85
26.85
26.57
26.57
1.27
75
Jan 23, 2026
27.46
27.46
27.15
27.40
1.31
73
Jan 22, 2026
27.77
27.89
27.77
27.89
1.33
-
Jan 21, 2026
27.73
28.02
27.73
28.02
1.34
375
Jan 20, 2026
28.08
28.08
27.19
27.73
1.32
340
Jan 19, 2026
28.29
28.70
28.29
28.62
1.36
-
Jan 16, 2026
28.52
29.63
28.49
29.63
1.41
40
Jan 15, 2026
27.95
29.02
27.94
29.02
1.38
400
Jan 14, 2026
27.78
27.89
27.78
27.89
1.33
100
Jan 13, 2026
26.94
26.94
26.09
26.68
1.27
11,055
Jan 12, 2026
27.06
27.14
26.56
26.56
1.27
-
Jan 9, 2026
26.60
26.60
25.30
26.15
1.25
595
Jan 8, 2026
26.96
26.96
26.56
26.59
1.27
27
Jan 7, 2026
27.10
27.10
27.02
27.07
1.29
-
Jan 6, 2026
27.05
27.05
27.05
27.05
1.29
-
Jan 5, 2026
26.59
27.00
26.59
27.00
1.29
-
Jan 2, 2026
25.14
26.28
25.08
26.28
1.25
100
Dec 30, 2025
25.42
25.42
25.42
25.42
1.21
-
Dec 29, 2025
25.08
25.08
24.89
25.02
1.19
-
Dec 23, 2025
24.76
25.47
24.75
24.75
1.18
19
Dec 22, 2025
24.32
24.74
24.23
24.74
1.18
-
Dec 19, 2025
23.50
24.50
23.50
23.74
1.13
157
Dec 18, 2025
23.87
23.89
23.59
23.59
1.12
-
Dec 17, 2025
24.76
24.76
24.00
24.00
1.14
252
Dec 16, 2025
24.79
24.94
24.66
24.94
1.19
-
Dec 15, 2025
26.70
26.80
26.67
26.69
1.27
300
Dec 12, 2025
27.57
27.57
27.16
27.19
1.30
620
Dec 11, 2025
26.77
27.24
26.69
27.24
1.30
85
Dec 10, 2025
27.32
27.32
27.15
27.15
1.29
-
Dec 9, 2025
27.45
27.80
27.38
27.80
1.32
721
Dec 8, 2025
26.17
26.17
26.17
26.17
1.25
-
Dec 5, 2025
26.24
26.82
26.10
26.10
1.24
1
Dec 4, 2025
26.53
26.53
26.24
26.24
1.25
112
Dec 3, 2025
23.38
23.72
23.05
23.05
1.10
25
Dec 2, 2025
23.05
23.51
23.05
23.51
1.12
-
Dec 1, 2025
22.17
22.76
22.07
22.76
1.08
205
Nov 28, 2025
22.02
22.41
22.02
22.41
1.07
-
Nov 27, 2025
21.73
21.73
21.70
21.70
1.03
-
Nov 26, 2025
21.21
21.21
21.14
21.17
1.01
-
Nov 25, 2025
21.17
21.24
21.11
21.24
1.01
-
Nov 24, 2025
20.64
20.82
20.64
20.82
0.99
150
Nov 21, 2025
20.48
20.69
20.24
20.24
0.96
-
Nov 20, 2025
21.44
21.45
21.00
21.45
1.02
271
Nov 19, 2025
20.71
20.88
20.66
20.88
0.99
-
Nov 18, 2025
21.21
21.21
20.56
20.60
0.98
695
Nov 17, 2025
22.08
22.56
21.93
21.93
1.04
75
Nov 14, 2025
22.38
22.50
22.05
22.05
1.05
25
Nov 13, 2025
23.01
23.01
22.71
22.76
1.08
400
Nov 12, 2025
23.37
23.55
23.34
23.55
1.12
-
Nov 11, 2025
22.83
23.27
22.53
22.64
1.08
214
Nov 10, 2025
22.84
22.84
22.84
22.84
1.09
-
