Frankfurt - Delayed Quote
EUR
Shin-Etsu Chemical Co., Ltd. (SEH.F)
33.56
-0.24
(-0.71%)
At close: October 30 at 4:22:58 PM GMT+1
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
Oct 30, 2026
33.35
34.33
33.35
33.56
33.56
20
Oct 29, 2026
33.69
34.67
33.69
33.80
33.80
4
Oct 28, 2026
33.69
34.87
33.69
34.75
34.75
13
Oct 27, 2026
32.72
34.86
32.72
34.40
34.40
419
Oct 26, 2026
33.32
33.32
33.31
33.31
33.31
5
Oct 23, 2026
32.74
32.76
32.74
32.76
32.76
336
Oct 22, 2026
32.40
33.00
32.40
33.00
33.00
336
Oct 21, 2026
32.81
33.69
32.81
33.69
33.69
1,010
Oct 20, 2026
32.67
33.44
32.67
33.44
33.44
30
Oct 19, 2026
34.21
34.22
33.08
33.08
33.08
431
Oct 16, 2026
33.48
34.47
33.48
34.44
34.44
4
Oct 15, 2026
33.70
34.09
33.19
34.09
34.09
40
Oct 14, 2026
34.28
35.54
34.28
34.53
34.53
82
Oct 13, 2026
33.69
35.04
33.69
34.94
34.94
1,207
Oct 12, 2026
33.80
34.20
33.80
33.81
33.81
135
Oct 9, 2026
33.83
34.86
33.83
34.86
34.86
11
Oct 8, 2026
34.17
35.12
34.08
35.12
35.12
13
Oct 7, 2026
34.77
35.82
34.68
35.10
35.10
35
Oct 6, 2026
35.17
36.27
35.01
35.03
35.03
67
Oct 5, 2026
35.50
35.77
34.61
35.66
35.66
37
Oct 2, 2026
33.38
34.70
33.38
33.75
33.75
266
Oct 1, 2026
33.50
34.26
33.19
33.31
33.31
28
Sep 30, 2026
32.81
32.81
32.81
32.81
32.81
-
Sep 29, 2026
0.44201824
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.52
32.69
31.52
32.69
32.69
21
Sep 28, 2026
31.96
33.11
31.96
32.96
-45.04
94
Sep 25, 2026
33.23
33.23
32.24
33.19
-45.37
32
Sep 24, 2026
33.22
33.22
32.25
32.25
-44.08
13
Sep 23, 2026
32.92
33.54
32.92
33.54
-45.85
97
Sep 22, 2026
32.51
32.95
32.51
32.95
-45.04
45
Sep 21, 2026
32.90
32.90
31.94
32.01
-43.75
9
Sep 18, 2026
31.96
31.96
31.96
31.96
-43.68
-
Sep 17, 2026
31.67
32.72
31.67
32.72
-44.72
3
Sep 16, 2026
32.04
33.06
32.03
33.06
-45.19
165
Sep 15, 2026
31.39
32.42
31.39
32.42
-44.32
4
Sep 14, 2026
31.79
32.69
31.78
32.69
-44.68
2
Sep 11, 2026
32.44
32.59
32.44
32.59
-44.55
5
Sep 10, 2026
31.75
32.74
31.75
32.63
-44.60
39
Sep 9, 2026
31.60
32.51
31.60
32.29
-44.14
6
Sep 8, 2026
31.61
32.46
31.61
32.38
-44.27
55
Sep 7, 2026
31.69
32.96
31.67
32.02
-43.77
267
Sep 4, 2026
31.47
32.49
31.47
32.49
-44.41
4
Sep 3, 2026
32.57
32.97
32.57
32.94
-45.03
5
Sep 2, 2026
32.13
32.49
32.13
32.44
-44.35
11
Sep 1, 2026
32.00
32.63
31.88
31.88
-43.58
163
Aug 31, 2026
32.96
33.01
32.06
32.06
-43.81
39
Aug 28, 2026
32.00
32.81
32.00
32.01
-43.75
3
Aug 27, 2026
32.00
32.81
32.00
32.50
-44.42
172
Aug 26, 2026
31.79
32.65
31.69
32.15
-43.94
1,548
Aug 25, 2026
31.87
32.99
31.85
32.03
-43.77
1,080
Aug 24, 2026
32.03
33.21
32.03
33.21
-45.39
5
Aug 21, 2026
32.19
33.19
32.19
33.19
-45.37
94
Aug 20, 2026
33.53
33.78
33.00
33.51
-45.80
104
Aug 19, 2026
33.50
34.31
33.42
33.42
-45.68
20
Aug 18, 2026
34.25
34.28
34.00
34.28
-46.85
174
Aug 17, 2026
35.18
35.18
34.10
35.08
-47.95
44
Aug 14, 2026
34.23
35.18
34.23
35.18
-48.09
5
Aug 13, 2026
35.00
35.33
35.00
35.33
-48.29
5
Aug 12, 2026
34.22
36.78
34.22
36.78
-50.27
11
Aug 11, 2026
34.35
35.42
34.35
35.42
-48.42
15
Aug 10, 2026
35.01
35.01
34.74
34.85
-47.63
97
Aug 7, 2026
33.07
34.49
33.07
34.49
-47.15
478
Aug 6, 2026
34.33
34.35
33.35
34.29
-46.87
28
Aug 5, 2026
33.43
34.47
33.43
34.46
-47.10
152
Aug 4, 2026
32.31
33.66
32.31
33.66
-46.01
446
Aug 3, 2026
31.97
32.83
31.97
32.80
-44.83
8
Jul 31, 2026
31.08
32.90
31.08
32.90
-44.97
1,103
Jul 30, 2026
30.42
32.98
30.42
32.98
-45.08
93
Jul 29, 2026
31.05
31.05
30.36
30.36
-41.50
74
Jul 28, 2026
31.05
32.01
31.05
31.98
-43.71
8
Jul 27, 2026
32.60
33.74
32.60
33.74
-46.11
1,216
Jul 24, 2026
35.20
36.51
35.13
36.50
-49.89
318
Jul 23, 2026
37.06
37.10
37.06
37.10
-50.71
90
Jul 22, 2026
38.50
38.86
38.50
38.86
-53.12
101
Jul 21, 2026
38.50
38.50
38.50
38.50
-52.62
-
Jul 20, 2026
39.00
39.00
39.00
39.00
-53.31
300
Jul 17, 2026
37.67
39.04
37.67
37.90
-51.80
156
Jul 16, 2026
38.69
40.19
38.69
39.01
-53.33
53
Jul 15, 2026
40.62
41.60
40.62
41.60
-56.86
3
Jul 14, 2026
39.76
40.94
39.76
40.94
-55.97
5
Jul 13, 2026
39.13
40.22
39.01
40.22
-54.98
165
Jul 10, 2026
38.88
38.88
38.88
38.88
-53.14
-
Jul 9, 2026
36.88
39.35
36.88
39.35
-53.78
33
Jul 8, 2026
37.04
37.46
37.01
37.01
-50.59
53
Jul 7, 2026
38.37
38.37
38.12
38.12
-52.10
39
Jul 6, 2026
39.03
40.61
39.03
40.61
-55.51
2,002
Jul 3, 2026
36.94
38.32
36.94
38.29
-52.34
6
Jul 2, 2026
37.52
38.70
37.52
38.70
-52.90
3
Jul 1, 2026
38.26
39.74
38.26
38.64
-52.82
8
Jun 30, 2026
37.45
38.30
37.45
38.30
-52.35
13
Jun 29, 2026
36.78
38.18
36.78
37.51
-51.26
3
Jun 26, 2026
38.18
38.18
36.62
37.65
-51.46
204
Jun 25, 2026
38.33
39.51
38.30
39.46
-53.94
226
Jun 24, 2026
38.20
39.33
38.08
39.33
-53.75
145
Jun 23, 2026
38.96
40.04
38.96
40.04
-54.73
180
Jun 22, 2026
40.19
40.58
39.10
40.58
-55.46
583
Jun 19, 2026
39.04
39.04
39.04
39.04
-53.36
-
Jun 18, 2026
40.00
40.12
40.00
40.12
-54.83
247
Jun 17, 2026
39.99
39.99
39.99
39.99
-54.65
-
Jun 16, 2026
39.57
40.68
39.57
40.68
-55.60
400
Jun 15, 2026
39.87
39.87
39.87
39.87
-54.49
-
Jun 12, 2026
37.90
39.35
37.90
39.35
-53.78
1
Jun 11, 2026
36.31
36.31
36.31
36.31
-49.63
-
Jun 10, 2026
35.24
36.00
35.24
35.59
-48.65
400
Jun 9, 2026
36.50
36.50
36.50
36.50
-49.89
100
Jun 8, 2026
36.51
38.19
36.51
38.19
-52.21
319
Jun 5, 2026
38.94
38.94
38.94
38.94
-53.23
-
Jun 4, 2026
41.44
41.44
41.44
41.44
-56.65
-
Jun 3, 2026
41.44
41.44
41.44
41.44
-56.65
-
Jun 2, 2026
39.44
40.76
39.44
40.76
-55.71
289
Jun 1, 2026
41.34
42.64
41.34
42.61
-58.24
45
May 29, 2026
41.49
42.46
41.49
42.46
-58.03
390
May 28, 2026
39.24
40.18
39.24
40.18
-54.92
33
May 27, 2026
39.29
40.50
39.29
40.49
-55.35
331
May 26, 2026
37.48
38.47
37.48
38.47
-52.58
75
May 25, 2026
37.73
37.73
37.73
37.73
-51.57
-
May 22, 2026
37.63
38.64
37.63
38.64
-52.82
200
May 21, 2026
36.88
36.88
36.88
36.88
-50.40
-
May 20, 2026
36.49
36.49
36.49
36.49
-49.87
-
May 19, 2026
37.31
37.31
37.31
37.31
-51.00
-
May 18, 2026
38.56
38.56
38.56
38.56
-52.71
1
May 15, 2026
37.68
39.11
37.68
39.11
-53.46
52
May 14, 2026
39.82
39.82
39.82
39.82
-54.43
-
May 13, 2026
39.65
39.65
39.65
39.65
-54.20
-
May 12, 2026
40.03
41.22
39.81
39.81
-54.41
2,200
May 11, 2026
40.48
41.14
40.36
40.36
-55.17
25
May 8, 2026
40.03
40.03
40.03
40.03
-54.71
-
May 7, 2026
41.71
42.67
41.71
42.67
-58.33
511
May 6, 2026
39.01
39.92
39.01
39.92
-54.56
210
May 5, 2026
38.28
38.28
38.28
38.28
-52.33
-
May 4, 2026
38.30
39.47
38.30
39.47
-53.95
4
Apr 30, 2026
37.69
38.69
37.69
38.69
-52.88
80
Apr 29, 2026
35.58
36.55
35.58
36.55
-49.96
86
Apr 28, 2026
37.06
37.06
37.06
37.06
-50.65
-
Apr 27, 2026
36.70
36.70
36.70
36.70
-50.16
30
Apr 24, 2026
35.74
35.74
35.74
35.74
-48.84
-
Apr 23, 2026
35.05
36.20
35.05
35.19
-48.10
382
Apr 22, 2026
35.11
35.11
35.11
35.11
-47.99
-
Apr 21, 2026
35.88
35.88
35.88
35.88
-49.04
-
Apr 20, 2026
35.60
35.60
35.60
35.60
-48.65
-
Apr 17, 2026
36.40
36.40
36.40
36.40
-49.76
-
Apr 16, 2026
36.26
36.26
36.26
36.26
-49.57
-
Apr 15, 2026
35.78
35.79
35.78
35.79
-48.93
-
Apr 14, 2026
35.07
35.07
35.07
35.07
-47.94
-
Apr 13, 2026
34.62
34.62
34.61
34.61
-47.31
69
Apr 10, 2026
34.71
34.71
34.71
34.71
-47.44
-
Apr 9, 2026
34.81
34.81
34.81
34.81
-47.57
-
Apr 8, 2026
34.47
34.50
34.47
34.50
-47.16
1,360
Apr 7, 2026
35.14
35.14
35.14
35.14
-48.03
-
Apr 2, 2026
34.29
35.41
34.29
35.41
-48.40
58
Apr 1, 2026
34.84
35.87
34.84
35.87
-49.03
180
Mar 31, 2026
34.02
34.02
34.02
34.02
-46.50
145
Mar 30, 2026
0.30034572
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
33.20
33.20
33.20
33.20
-45.38
-
Mar 27, 2026
32.83
32.83
32.83
32.83
27.57
-
Mar 26, 2026
33.64
33.65
33.64
33.65
28.26
65
Mar 25, 2026
33.64
33.64
33.63
33.63
28.24
100
Mar 24, 2026
32.48
32.48
32.46
32.46
27.26
600
Mar 23, 2026
32.53
33.88
32.50
33.88
28.45
180
Mar 20, 2026
34.28
34.28
34.21
34.21
28.73
53
Mar 19, 2026
34.44
34.44
34.44
34.44
28.92
-
Mar 18, 2026
36.14
36.99
36.14
36.99
31.06
273
Mar 17, 2026
34.63
34.63
34.63
34.63
29.08
-
Mar 16, 2026
35.29
35.29
35.14
35.14
29.51
650
Mar 13, 2026
35.26
35.26
35.26
35.26
29.61
-
Mar 12, 2026
34.37
35.24
34.37
35.24
29.59
550
Mar 11, 2026
32.97
32.97
32.97
32.97
27.69
-
Mar 10, 2026
32.79
33.70
32.79
33.70
28.30
50
Mar 9, 2026
32.12
32.12
32.12
32.12
26.97
-
Mar 6, 2026
33.61
33.61
33.61
33.61
28.22
-
Mar 5, 2026
33.66
34.63
33.66
34.63
29.08
100
Mar 4, 2026
31.99
32.54
31.99
32.54
27.33
91
Mar 3, 2026
32.85
32.85
32.00
32.00
26.87
938
Mar 2, 2026
33.88
33.88
33.88
33.88
28.45
-
Feb 27, 2026
33.02
33.95
33.02
33.95
28.51
1,200
Feb 26, 2026
31.95
32.91
31.75
31.75
26.66
429
Feb 25, 2026
31.81
31.81
31.81
31.81
26.71
-
Feb 24, 2026
32.00
32.73
31.81
31.81
26.71
124
Feb 23, 2026
31.02
31.02
31.02
31.02
26.05
-
Feb 20, 2026
31.06
31.06
31.06
31.06
26.08
-
Feb 19, 2026
30.94
31.04
30.94
31.04
26.07
103
Feb 18, 2026
30.11
31.68
30.11
31.68
26.60
65
Feb 17, 2026
29.49
30.33
29.49
30.33
25.47
1,000
Feb 16, 2026
30.46
30.46
30.46
30.46
25.58
-
Feb 13, 2026
29.80
29.80
29.80
29.80
25.03
-
Feb 12, 2026
31.11
31.11
31.11
31.11
26.13
-
Feb 11, 2026
29.43
29.43
29.43
29.43
24.71
-
Feb 10, 2026
29.05
29.05
29.05
29.05
24.40
-
Feb 9, 2026
28.00
28.00
28.00
28.00
23.51
-
Feb 6, 2026
27.19
27.93
27.19
27.93
23.45
50
Feb 5, 2026
27.55
28.27
27.55
28.27
23.74
180
Feb 4, 2026
27.80
28.63
27.80
28.61
24.03
135
Feb 3, 2026
27.55
27.55
27.55
27.55
23.14
-
Feb 2, 2026
27.57
27.57
27.57
27.57
23.15
-
Jan 30, 2026
27.55
27.55
27.55
27.55
23.14
-
Jan 29, 2026
26.37
26.37
26.37
26.37
22.14
-
Jan 28, 2026
26.18
26.18
26.18
26.18
21.99
-
Jan 27, 2026
28.61
28.61
28.20
28.60
24.02
170
Jan 26, 2026
30.45
30.45
30.45
30.45
25.57
20
Jan 23, 2026
30.63
30.63
30.63
30.63
25.72
1
Jan 22, 2026
30.00
30.00
30.00
30.00
25.19
-
Jan 21, 2026
29.17
29.17
29.17
29.17
24.50
-
Jan 20, 2026
29.56
29.56
29.52
29.52
24.79
180
Jan 19, 2026
30.61
31.48
30.61
30.89
25.94
340
Jan 16, 2026
30.49
30.49
30.49
30.49
25.60
-
Jan 15, 2026
30.20
30.20
30.20
30.20
25.36
-
Jan 14, 2026
29.62
29.62
29.62
29.62
24.87
-
Jan 13, 2026
28.98
29.48
28.98
29.48
24.76
100
Jan 12, 2026
28.02
28.02
28.02
28.02
23.53
100
Jan 9, 2026
27.55
27.55
27.55
27.55
23.14
-
Jan 8, 2026
27.83
28.09
27.82
28.09
23.59
2,769
Jan 7, 2026
28.32
28.80
28.32
28.80
24.19
7
Jan 6, 2026
28.06
28.06
28.06
28.06
23.56
-
Jan 5, 2026
26.72
26.72
26.72
26.72
22.44
-
Jan 2, 2026
26.05
26.05
26.05
26.05
21.88
-
Dec 30, 2025
26.12
26.12
26.12
26.12
21.93
-
Dec 29, 2025
26.31
26.31
26.31
26.31
22.09
-
Dec 23, 2025
26.30
26.30
26.30
26.30
22.09
-
Dec 22, 2025
25.91
25.91
25.91
25.91
21.76
-
Dec 19, 2025
25.80
25.80
25.80
25.80
21.67
-
Dec 18, 2025
25.77
25.77
25.77
25.77
21.64
-
Dec 17, 2025
25.82
26.56
25.82
26.56
22.30
50
Dec 16, 2025
25.85
25.85
25.85
25.85
21.71
-
Dec 15, 2025
27.01
27.01
27.01
27.01
22.68
-
Dec 12, 2025
26.84
26.84
26.08
26.08
21.90
15
Dec 11, 2025
25.01
25.01
25.01
25.01
21.00
-
Dec 10, 2025
26.01
26.01
26.01
26.01
21.84
-
Dec 9, 2025
25.97
25.97
25.97
25.97
21.81
-
Dec 8, 2025
26.32
26.32
26.32
26.32
22.10
-
Dec 5, 2025
27.07
27.07
26.42
26.42
22.19
20
Dec 4, 2025
26.50
27.35
26.50
27.35
22.97
200
Dec 3, 2025
25.61
26.00
25.61
26.00
21.83
38
Dec 2, 2025
25.75
25.75
25.74
25.74
21.62
-
Dec 1, 2025
25.43
25.43
25.42
25.42
21.35
-
Nov 28, 2025
25.63
25.63
25.63
25.63
21.52
300
Nov 27, 2025
25.32
25.50
25.32
25.32
21.26
51
Nov 26, 2025
25.14
25.25
25.14
25.25
21.20
405
Nov 25, 2025
24.51
25.10
24.51
25.10
21.08
100
Nov 24, 2025
25.28
25.28
25.10
25.10
21.08
115
Nov 21, 2025
24.44
24.44
24.44
24.44
20.52
-
Nov 20, 2025
24.05
24.05
24.05
24.05
20.20
-
Nov 19, 2025
24.24
24.24
24.24
24.24
20.36
-
Nov 18, 2025
24.53
24.53
24.53
24.53
20.60
-
Nov 17, 2025
25.41
25.41
25.41
25.41
21.34
-
Nov 14, 2025
25.42
25.42
25.42
25.42
21.35
-
Nov 13, 2025
25.49
26.22
25.49
26.22
22.02
270
Nov 12, 2025
25.30
25.30
25.30
25.30
21.25
-
Nov 11, 2025
25.26
25.26
25.26
25.26
21.21
-
Nov 10, 2025
25.95
25.95
25.95
25.95
21.79
150
Nov 7, 2025
25.22
25.22
25.02
25.02
21.01
400
Nov 6, 2025
25.06
25.06
25.06
25.06
21.04
-
Nov 5, 2025
25.47
25.47
25.47
25.47
21.39
-
Nov 4, 2025
25.85
25.85
25.85
25.85
21.71
-
Nov 3, 2025
25.92
26.50
25.92
26.50
22.25
75
Oct 31, 2025
25.72
26.90
25.72
26.90
22.59
405
Oct 30, 2025
25.50
26.09
25.50
26.09
21.91
400
