UK markets closed

Eastman Chemical Co (EAC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
90.26+0.80 (+0.89%)
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202490.2690.2690.2690.2690.2650
03 May 202489.4689.4689.4689.4689.46-
02 May 202488.8088.8088.8088.8088.80-
30 Apr 202490.4490.4490.4490.4490.44-
29 Apr 202490.2290.2290.2290.2290.22-
26 Apr 202490.2290.2290.2290.2290.22-
25 Apr 202490.2490.2490.2490.2490.24-
24 Apr 202490.9890.9890.9890.9890.98-
23 Apr 202490.9890.9890.9890.9890.98-
22 Apr 202490.2090.9890.2090.9890.9850
19 Apr 202490.2090.2090.2090.2090.20-
18 Apr 202490.5490.5490.5490.5490.54-
17 Apr 202491.2891.2891.2891.2891.28-
16 Apr 202491.9891.9891.9891.9891.98-
15 Apr 202492.7292.7292.7292.7292.72-
12 Apr 202493.5093.5093.5093.5093.50-
11 Apr 202493.5093.5093.5093.5093.50-
10 Apr 202493.5093.5093.5093.5093.50-
09 Apr 202492.5292.5292.5292.5292.52-
08 Apr 202492.5292.5292.5292.5292.52-
05 Apr 202492.6092.6092.6092.6092.60-
04 Apr 202493.7293.7293.7293.7293.72-
03 Apr 202492.9492.9492.9492.9492.94-
02 Apr 202492.9492.9492.9492.9492.94-
28 Mar 202491.6891.6891.6891.6891.68-
27 Mar 202491.2691.2691.2691.2691.26-
26 Mar 202491.2691.2691.2691.2691.26-
25 Mar 202487.7887.7887.7887.7887.78-
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 202484.5484.5484.5484.5484.54-
15 Mar 202483.9883.9883.9883.9883.98-
14 Mar 202484.2084.2084.2084.2084.20-
14 Mar 20240.81 Dividend
13 Mar 202483.9883.9883.9883.9883.17-
12 Mar 202483.6083.6083.6083.6082.79-
11 Mar 202481.6081.6081.6081.6080.81-
08 Mar 202481.0881.0881.0881.0880.30-
07 Mar 202480.1680.1680.1680.1679.39-
06 Mar 202480.7880.7880.7880.7880.00-
05 Mar 202480.8280.8280.8280.8280.04-
04 Mar 202480.5880.5880.5880.5879.80-
01 Mar 202480.9080.9080.9080.9080.12-
29 Feb 202479.5279.5279.5279.5278.75-
28 Feb 202479.5279.5279.5279.5278.75-
27 Feb 202479.5279.5279.5279.5278.75-
26 Feb 202479.5279.5279.5279.5278.75-
23 Feb 202479.5079.5079.5079.5078.73-
22 Feb 202478.8478.8478.8478.8478.08-
21 Feb 202478.5078.5078.5078.5077.74-
20 Feb 202478.7478.7478.7478.7477.98-
19 Feb 202478.7478.7478.7478.7477.98-
16 Feb 202478.7478.7478.7478.7477.98-
15 Feb 202477.0477.0477.0477.0476.30-
14 Feb 202477.0477.0477.0477.0476.30-
13 Feb 202477.4077.4077.4077.4076.65-
12 Feb 202476.6476.6476.6476.6475.90-
09 Feb 202476.8876.8876.8876.8876.14-
08 Feb 202476.8876.8876.8876.8876.14-
07 Feb 202476.8876.8876.8876.8876.14-
06 Feb 202476.8876.8876.8876.8876.14-
05 Feb 202476.8876.8876.8876.8876.14-
02 Feb 202477.8077.8077.8077.8077.05-
01 Feb 202477.8077.8077.8077.8077.05-
31 Jan 202478.2678.2678.2678.2677.51-
30 Jan 202477.8477.8477.8477.8477.09-
29 Jan 202477.8477.8477.8477.8477.09-
26 Jan 202477.5677.5677.5677.5676.81-
25 Jan 202477.5477.5477.5477.5476.79-
24 Jan 202479.6679.6679.6679.6678.89-
23 Jan 202479.6679.6679.6679.6678.89-
22 Jan 202479.5279.5279.5279.5278.75-
19 Jan 202479.5279.5279.5279.5278.75-
18 Jan 202478.9878.9878.9878.9878.22-
17 Jan 202479.6079.6079.6079.6078.83-
16 Jan 202479.7079.7079.7079.7078.93-
15 Jan 202479.7079.7079.7079.7078.93-
12 Jan 202479.7079.7079.7079.7078.93-
11 Jan 202480.4280.4280.4280.4279.64-
10 Jan 202480.6480.6480.6480.6479.86-
09 Jan 202481.0081.0081.0081.0080.22-
08 Jan 202481.0081.0081.0081.0080.22-
05 Jan 202481.0081.0081.0081.0080.22-
04 Jan 202481.0081.0081.0081.0080.22-
03 Jan 202481.4281.4281.4281.4280.63-
02 Jan 202481.4281.4281.4281.4280.63-
29 Dec 202381.4281.4281.4281.4280.63-
28 Dec 202381.4281.4281.4281.4280.63-
27 Dec 202381.4281.4281.4281.4280.63-
22 Dec 202380.7680.7680.7680.7679.98-
21 Dec 202380.7680.7680.7680.7679.98-
20 Dec 202380.7680.7680.7680.7679.98-
19 Dec 202380.7680.7680.7680.7679.98-
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 202378.9878.9878.9878.9877.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...