UK markets closed

Eastman Chemical Company (EAC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
89.46+1.52 (+1.73%)
At close: 08:01AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202489.4689.4689.4689.4689.4645
02 May 202487.9487.9487.9487.9487.94-
30 Apr 202490.4490.4490.4490.4490.44-
29 Apr 202489.1289.1289.1289.1289.12-
26 Apr 202489.3689.3689.3689.3689.36-
25 Apr 202489.3489.3489.2689.2689.2645
24 Apr 202490.1490.1490.1490.1490.14-
23 Apr 202490.6090.6090.6090.6090.60-
22 Apr 202490.2290.2290.2290.2290.22-
19 Apr 202489.2089.2089.2089.2089.20-
18 Apr 202489.6689.6689.6689.6689.66-
17 Apr 202490.4090.4090.4090.4090.40-
16 Apr 202491.1091.1091.1091.1091.10-
15 Apr 202492.7492.7492.7492.7492.7440
12 Apr 202493.0293.3693.0293.3693.3615
11 Apr 202493.1893.1893.1893.1893.18-
10 Apr 202493.5093.5093.2893.2893.2814
09 Apr 202492.1092.5892.1092.5892.584
08 Apr 202491.6092.6491.6092.6492.645
05 Apr 202491.7091.7091.7091.7091.70-
04 Apr 202493.7293.7293.7293.7293.72-
03 Apr 202492.5493.6692.5493.6693.6615
02 Apr 202492.9692.9692.9692.9692.96-
28 Mar 202491.6891.6891.6891.6891.68-
27 Mar 202490.7890.7890.7890.7890.78-
26 Mar 202491.2691.2691.2691.2691.26-
25 Mar 202488.2888.2888.2888.2888.28100
22 Mar 202487.7887.7887.7887.7887.78-
21 Mar 202485.6085.6085.6085.6085.60-
20 Mar 202485.3885.3885.3885.3885.38-
19 Mar 202484.7484.7484.7484.7484.74-
18 Mar 202484.5484.7484.5484.7484.7450
15 Mar 202483.5083.5083.5083.5083.50-
14 Mar 202484.1884.1884.1884.1884.18-
14 Mar 20240.81 Dividend
13 Mar 202483.9883.9883.9883.9883.17-
12 Mar 202483.6083.6083.6083.6082.79-
11 Mar 202481.6082.4281.6082.4281.631
08 Mar 202481.0881.0881.0881.0880.30-
07 Mar 202479.3879.3879.3879.3878.61-
06 Mar 202480.0280.0280.0280.0279.25-
05 Mar 202480.8280.8280.8280.8280.04-
04 Mar 202479.8079.8079.8079.8079.03-
01 Mar 202480.8880.8880.8880.8880.10-
29 Feb 202479.3679.3679.3679.3678.59-
28 Feb 202479.1079.1079.1079.1078.34-
27 Feb 202479.3279.3279.3279.3278.55-
26 Feb 202479.5279.5279.5279.5278.75-
23 Feb 202479.5279.5279.5279.5278.75-
22 Feb 202478.9078.9078.9078.9078.14-
21 Feb 202477.7477.7477.7477.7476.99-
20 Feb 202478.5078.5078.5078.5077.74-
19 Feb 202478.6878.6878.6878.6877.92-
16 Feb 202478.7478.7478.7478.7477.98-
15 Feb 202476.3076.3076.3076.3075.56-
14 Feb 202476.2476.2476.2476.2475.50-
13 Feb 202477.4077.4077.4077.4076.65-
12 Feb 202475.9075.9075.9075.9075.17-
09 Feb 202476.6076.6076.6076.6075.86-
08 Feb 202476.5876.5876.5876.5875.84-
07 Feb 202476.4476.4476.4476.4475.70-
06 Feb 202476.3676.3676.3676.3675.62-
05 Feb 202476.1476.1476.1476.1475.41-
02 Feb 202477.6877.6877.6877.6876.93-
01 Feb 202477.0477.0477.0477.0476.30-
31 Jan 202478.2678.2678.2678.2677.51-
30 Jan 202477.2077.2077.2077.2076.46-
29 Jan 202477.8477.8477.8477.8477.09-
26 Jan 202477.5677.5677.5677.5676.81-
25 Jan 202476.8076.8076.8076.8076.06-
24 Jan 202479.4879.4879.4879.4878.71-
23 Jan 202479.6680.3079.6680.2079.43150
22 Jan 202479.2279.2279.2279.2278.46-
19 Jan 202479.5079.5079.5079.5078.73-
18 Jan 202478.2278.2278.2278.2277.47-
17 Jan 202478.7478.7478.7478.7477.98-
16 Jan 202478.9478.9478.9478.9478.18-
15 Jan 202478.9278.9278.9278.9278.16-
12 Jan 202478.9278.9278.9278.9278.16-
11 Jan 202479.6479.6479.6479.6478.87-
10 Jan 202479.8679.8679.8679.8679.09-
09 Jan 202480.6080.6080.6080.6079.82-
08 Jan 202480.7880.7880.7880.7880.00-
05 Jan 202480.3880.3880.3880.3879.60-
04 Jan 202480.2280.2280.2280.2279.45-
03 Jan 202481.1081.1081.1081.1080.32-
02 Jan 202481.1081.1081.1081.1080.32-
29 Dec 202381.3882.1881.3882.1881.3910
28 Dec 202381.2281.2281.2281.2280.44-
27 Dec 202381.4281.4281.4281.4280.63-
22 Dec 202380.4080.4080.3680.3679.5825
21 Dec 202380.2480.2480.2480.2479.47-
20 Dec 202380.6880.6880.6880.6879.90-
19 Dec 202379.9879.9879.9879.9879.21-
18 Dec 202380.8080.8080.8080.8080.02-
15 Dec 202380.5680.5680.5680.5679.78-
15 Dec 20230.81 Dividend
14 Dec 202379.7279.7279.7279.7278.15-
13 Dec 202378.2278.2278.2278.2276.68-
12 Dec 202378.9878.9878.9878.9877.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...