UK markets closed

Eastman Chemical Co (EAC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
92.04-0.26 (-0.28%)
As of 04:16PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202493.5693.5692.0492.0492.048
31 May 202493.1893.1891.8292.3092.30-
30 May 202490.4292.7490.2292.7492.74-
29 May 202492.5492.5491.2891.2891.28-
28 May 202492.2492.7692.0292.6492.64-
27 May 202492.3292.4492.1692.4492.44-
24 May 202491.6692.1491.5292.0292.02-
23 May 202492.5094.1091.4491.4491.44-
22 May 202492.0692.1091.2291.7891.78-
21 May 202492.5092.5292.0092.0892.08-
20 May 202492.2892.6892.2692.5492.54-
17 May 202492.1292.8692.0492.0492.04-
16 May 202492.7292.8092.0692.0692.06-
15 May 202493.0893.3692.3892.3892.38-
14 May 202493.6693.7892.9693.1093.10-
13 May 202493.8294.3693.5693.6093.60-
10 May 202494.1694.2693.9694.2494.24-
09 May 202493.7294.0093.3493.6493.64-
08 May 202493.6893.9292.9693.8093.80-
07 May 202491.7494.0691.7494.0694.06-
06 May 202490.6891.3490.6091.3491.34-
03 May 202489.9090.8289.8890.6490.64-
02 May 202488.3689.4488.2089.4489.44-
30 Apr 202490.9290.9289.3889.3889.38-
29 Apr 202490.0092.4889.5490.8290.82-
26 Apr 202489.7890.6888.6889.3689.36-
25 Apr 202489.8089.9288.8489.5289.52-
24 Apr 202490.5890.6089.9889.9889.98-
23 Apr 202491.1491.2890.4890.6290.62-
22 Apr 202490.7291.4690.4491.4691.46-
19 Apr 202489.7890.8489.7890.7890.78-
18 Apr 202490.1290.6489.7889.7889.78-
17 Apr 202490.8291.3290.4090.5690.56-
16 Apr 202491.5291.9690.3890.5490.54-
15 Apr 202492.2293.0291.1091.1091.10-
12 Apr 202493.4093.8691.3491.7291.72-
11 Apr 202493.7094.0492.8693.4293.42-
10 Apr 202494.0294.1092.7293.3693.36-
09 Apr 202492.5893.8492.3893.6493.64-
08 Apr 202492.0692.9292.0492.2092.20-
05 Apr 202492.1092.4691.5891.9291.92-
04 Apr 202494.2294.2492.7492.7492.74-
03 Apr 202493.0893.7692.7893.7693.76-
02 Apr 202493.3893.6092.5292.8692.86-
28 Mar 202491.9493.1291.9493.0893.08-
27 Mar 202491.0491.8890.9891.5691.56-
26 Mar 202491.4891.6090.6090.6090.60-
25 Mar 202488.0091.8087.8891.8091.80-
22 Mar 202488.0089.1088.0088.4888.48-
21 Mar 202485.8687.7885.8687.7887.78-
20 Mar 202485.6286.2085.6286.0286.02-
19 Mar 202484.9685.9284.9685.6085.60-
18 Mar 202484.7885.0084.5284.7284.72-
15 Mar 202483.7685.1483.7684.7484.74-
14 Mar 202484.4284.6083.1283.4483.44-
14 Mar 20240.81 Dividend
13 Mar 202484.2084.8884.1484.7483.93-
12 Mar 202483.8484.6483.7884.1483.34-
11 Mar 202482.0084.1281.8284.1283.32-
08 Mar 202481.4682.0881.3681.9481.16-
07 Mar 202479.8481.8679.6681.4080.62-
06 Mar 202480.4481.1479.6080.0679.29-
05 Mar 202481.0881.2080.0880.0879.31-
04 Mar 202480.1881.2880.0281.2280.44-
01 Mar 202481.2881.4880.2680.2679.49-
29 Feb 202479.7881.2279.4481.2280.44-
28 Feb 202479.4879.9679.0879.9679.20-
27 Feb 202479.7080.1879.3879.3878.62-
26 Feb 202479.8879.9879.5479.9879.22-
23 Feb 202479.9080.4679.7880.1679.39-
22 Feb 202479.2280.0079.0880.0079.24-
21 Feb 202478.0679.1477.7479.1078.34-
20 Feb 202478.9278.9477.7878.0277.27-
19 Feb 202479.0879.1679.0279.0278.26-
16 Feb 202479.1080.1879.0479.2278.46-
15 Feb 202476.6679.2476.5878.9278.17-
14 Feb 202476.5877.1676.4476.7075.97-
13 Feb 202477.7877.7875.8476.4475.71-
12 Feb 202476.2678.2276.2477.9077.16-
09 Feb 202476.9677.1476.0276.2075.47-
08 Feb 202476.9877.0276.2676.8876.15-
07 Feb 202476.8077.1875.9476.8876.15-
06 Feb 202476.7277.5676.6876.6875.95-
05 Feb 202476.4477.1075.7877.1076.36-
02 Feb 202478.0678.0675.8076.4675.73-
01 Feb 202477.4277.8876.4877.8877.14-
31 Jan 202478.6478.7877.0877.0876.34-
30 Jan 202477.5678.5677.4078.2677.51-
29 Jan 202478.2278.5877.4277.4276.68-
26 Jan 202477.8478.5077.7678.2477.49-
25 Jan 202477.1677.9476.8477.9477.19-
24 Jan 202479.8679.8677.2677.2676.52-
23 Jan 202480.0481.0280.0480.3279.55-
22 Jan 202479.6080.3279.6080.3079.53-
19 Jan 202479.8880.3479.1279.4478.68-
18 Jan 202478.6079.7878.6079.7879.02-
17 Jan 202479.1279.1278.3478.9278.17-
16 Jan 202479.3279.6678.5879.2678.50-
15 Jan 202479.3079.4279.1879.3278.56-
12 Jan 202479.3079.8479.1079.2478.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...