UK markets open in 1 hour 24 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,430.12 +222.99 (+1.22%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,315.60 +6.00 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,479.87 +1,909.91 (+4.19%)
Jardine Matheson Holdings Ltd (H4W.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 35.70 | 36.06 | 35.70 | 35.90 | 35.90 | - |
| 30 Apr 2024 | 35.96 | 36.04 | 35.78 | 35.94 | 35.94 | - |
| 29 Apr 2024 | 35.80 | 35.80 | 35.74 | 35.74 | 35.74 | - |
| 26 Apr 2024 | 35.62 | 36.74 | 35.46 | 36.74 | 36.74 | - |
| 25 Apr 2024 | 35.32 | 35.66 | 35.32 | 35.66 | 35.66 | - |
| 24 Apr 2024 | 35.52 | 35.72 | 35.52 | 35.70 | 35.70 | - |
| 23 Apr 2024 | 35.32 | 35.56 | 35.32 | 35.40 | 35.40 | - |
| 22 Apr 2024 | 35.12 | 35.18 | 35.12 | 35.12 | 35.12 | - |
| 19 Apr 2024 | 34.60 | 34.60 | 34.44 | 34.56 | 34.56 | - |
| 18 Apr 2024 | 34.38 | 34.66 | 34.38 | 34.66 | 34.66 | - |
| 17 Apr 2024 | 33.78 | 33.78 | 33.54 | 33.54 | 33.54 | - |
| 16 Apr 2024 | 33.04 | 33.08 | 32.84 | 32.90 | 32.90 | - |
| 15 Apr 2024 | 34.02 | 34.76 | 34.00 | 34.60 | 34.60 | - |
| 12 Apr 2024 | 33.88 | 34.62 | 33.88 | 34.56 | 34.56 | - |
| 11 Apr 2024 | 33.94 | 34.26 | 33.94 | 33.96 | 33.96 | - |
| 10 Apr 2024 | 34.18 | 34.96 | 34.16 | 34.96 | 34.96 | - |
| 09 Apr 2024 | 34.16 | 34.18 | 34.08 | 34.16 | 34.16 | - |
| 08 Apr 2024 | 33.94 | 34.14 | 33.64 | 34.12 | 34.12 | - |
| 05 Apr 2024 | 34.20 | 34.34 | 34.14 | 34.26 | 34.26 | - |
| 04 Apr 2024 | 34.02 | 34.02 | 33.56 | 33.64 | 33.64 | - |
| 03 Apr 2024 | 34.22 | 34.26 | 34.06 | 34.06 | 34.06 | - |
| 02 Apr 2024 | 34.72 | 34.80 | 34.64 | 34.64 | 34.64 | - |
| 28 Mar 2024 | 34.35 | 34.60 | 34.35 | 34.55 | 34.55 | - |
| 27 Mar 2024 | 34.10 | 34.50 | 34.10 | 34.35 | 34.35 | - |
| 26 Mar 2024 | 34.25 | 34.55 | 34.20 | 34.55 | 34.55 | - |
| 25 Mar 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | - |
| 22 Mar 2024 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | - |
| 21 Mar 2024 | 34.35 | 34.50 | 34.30 | 34.50 | 34.50 | - |
| 21 Mar 2024 | 1.65 Dividend | |||||
| 20 Mar 2024 | 35.90 | 36.15 | 35.70 | 35.95 | 34.30 | - |
| 19 Mar 2024 | 36.15 | 36.80 | 36.15 | 36.65 | 34.97 | 86 |
| 18 Mar 2024 | 36.35 | 36.35 | 36.25 | 36.35 | 34.68 | - |
| 15 Mar 2024 | 36.75 | 36.75 | 36.55 | 36.55 | 34.87 | - |
| 14 Mar 2024 | 36.20 | 36.20 | 36.15 | 36.20 | 34.54 | - |
| 13 Mar 2024 | 36.60 | 36.75 | 36.50 | 36.75 | 35.06 | - |
| 12 Mar 2024 | 37.40 | 37.60 | 36.80 | 37.40 | 35.68 | 209 |
| 11 Mar 2024 | 35.75 | 36.00 | 35.70 | 36.00 | 34.35 | - |
| 08 Mar 2024 | 35.75 | 35.80 | 35.75 | 35.75 | 34.11 | - |
| 07 Mar 2024 | 36.05 | 36.10 | 35.75 | 35.75 | 34.11 | - |
| 06 Mar 2024 | 36.30 | 36.40 | 36.25 | 36.30 | 34.63 | - |
| 05 Mar 2024 | 36.25 | 36.25 | 35.95 | 36.00 | 34.35 | - |
| 04 Mar 2024 | 36.45 | 36.65 | 36.45 | 36.65 | 34.97 | - |
| 01 Mar 2024 | 37.75 | 38.35 | 37.45 | 38.35 | 36.59 | - |
| 29 Feb 2024 | 38.50 | 38.80 | 38.50 | 38.80 | 37.02 | - |
| 28 Feb 2024 | 38.95 | 38.95 | 38.35 | 38.35 | 36.59 | - |
| 27 Feb 2024 | 37.85 | 37.85 | 37.75 | 37.80 | 36.07 | - |
| 26 Feb 2024 | 38.50 | 39.05 | 38.50 | 39.05 | 37.26 | - |
| 23 Feb 2024 | 38.45 | 38.65 | 38.40 | 38.45 | 36.69 | - |
| 22 Feb 2024 | 39.45 | 39.65 | 39.45 | 39.60 | 37.78 | - |
| 21 Feb 2024 | 40.30 | 40.50 | 40.30 | 40.45 | 38.59 | - |
| 20 Feb 2024 | 38.70 | 39.00 | 38.70 | 38.90 | 37.11 | - |
| 19 Feb 2024 | 38.40 | 38.40 | 38.25 | 38.30 | 36.54 | - |
| 16 Feb 2024 | 38.50 | 38.50 | 38.35 | 38.35 | 36.59 | - |
| 15 Feb 2024 | 38.35 | 38.35 | 37.95 | 38.00 | 36.26 | - |
| 14 Feb 2024 | 39.30 | 39.30 | 39.25 | 39.25 | 37.45 | - |
| 13 Feb 2024 | 39.50 | 39.60 | 39.35 | 39.60 | 37.78 | - |
| 12 Feb 2024 | 39.35 | 39.50 | 39.35 | 39.45 | 37.64 | - |
| 09 Feb 2024 | 39.40 | 39.45 | 39.40 | 39.40 | 37.59 | - |
| 08 Feb 2024 | 39.80 | 39.80 | 39.60 | 39.75 | 37.93 | - |
| 07 Feb 2024 | 39.30 | 39.50 | 39.30 | 39.35 | 37.54 | - |
| 06 Feb 2024 | 39.15 | 39.35 | 39.05 | 39.30 | 37.50 | - |
| 05 Feb 2024 | 38.75 | 38.80 | 38.65 | 38.80 | 37.02 | - |
| 02 Feb 2024 | 37.25 | 37.80 | 37.25 | 37.75 | 36.02 | - |
| 01 Feb 2024 | 37.75 | 37.80 | 37.50 | 37.50 | 35.78 | - |
| 31 Jan 2024 | 37.30 | 37.30 | 37.20 | 37.30 | 35.59 | - |
| 30 Jan 2024 | 37.90 | 38.00 | 37.70 | 37.90 | 36.16 | - |
| 29 Jan 2024 | 37.35 | 37.45 | 37.35 | 37.40 | 35.68 | - |
| 26 Jan 2024 | 38.00 | 38.20 | 38.00 | 38.05 | 36.30 | - |
| 25 Jan 2024 | 37.35 | 38.00 | 37.25 | 38.00 | 36.26 | - |
| 24 Jan 2024 | 37.30 | 37.35 | 37.25 | 37.30 | 35.59 | - |
| 23 Jan 2024 | 36.40 | 36.90 | 36.40 | 36.85 | 35.16 | - |
| 22 Jan 2024 | 37.15 | 37.30 | 37.15 | 37.25 | 35.54 | - |
| 19 Jan 2024 | 37.30 | 37.40 | 37.30 | 37.35 | 35.64 | - |
| 18 Jan 2024 | 37.00 | 37.15 | 37.00 | 37.10 | 35.40 | - |
| 17 Jan 2024 | 37.10 | 37.15 | 36.95 | 37.10 | 35.40 | - |
| 16 Jan 2024 | 36.90 | 37.35 | 36.90 | 37.35 | 35.64 | - |
| 15 Jan 2024 | 36.75 | 36.85 | 36.75 | 36.75 | 35.06 | - |
| 12 Jan 2024 | 36.75 | 36.90 | 36.75 | 36.90 | 35.21 | - |
| 11 Jan 2024 | 37.10 | 37.60 | 37.10 | 37.10 | 35.40 | 80 |
| 10 Jan 2024 | 37.00 | 37.05 | 36.90 | 36.90 | 35.21 | - |
| 09 Jan 2024 | 37.15 | 37.25 | 37.15 | 37.25 | 35.54 | - |
| 08 Jan 2024 | 37.00 | 37.05 | 36.75 | 36.80 | 35.11 | - |
| 05 Jan 2024 | 36.95 | 37.10 | 36.65 | 36.70 | 35.02 | - |
| 04 Jan 2024 | 37.00 | 37.00 | 36.65 | 36.70 | 35.02 | - |
| 03 Jan 2024 | 37.50 | 37.50 | 37.35 | 37.45 | 35.73 | - |
| 02 Jan 2024 | 37.30 | 37.85 | 37.25 | 37.80 | 36.07 | - |
| 29 Dec 2023 | 36.95 | 37.25 | 36.95 | 37.20 | 35.49 | - |
| 28 Dec 2023 | 36.70 | 36.85 | 36.65 | 36.85 | 35.16 | - |
| 27 Dec 2023 | 36.35 | 36.55 | 36.30 | 36.55 | 34.87 | - |
| 22 Dec 2023 | 36.20 | 36.20 | 35.95 | 36.00 | 34.35 | - |
| 21 Dec 2023 | 36.45 | 36.45 | 36.05 | 36.05 | 34.40 | - |
| 20 Dec 2023 | 36.30 | 36.30 | 36.25 | 36.30 | 34.63 | - |
| 19 Dec 2023 | 36.40 | 36.40 | 36.20 | 36.25 | 34.59 | - |
| 18 Dec 2023 | 36.25 | 36.45 | 36.20 | 36.45 | 34.78 | - |
| 15 Dec 2023 | 36.50 | 37.15 | 36.50 | 37.15 | 35.44 | - |
| 14 Dec 2023 | 36.70 | 36.70 | 36.40 | 36.45 | 34.78 | - |
| 13 Dec 2023 | 36.65 | 36.80 | 36.55 | 36.55 | 34.87 | 25 |
| 12 Dec 2023 | 37.10 | 37.10 | 36.95 | 37.05 | 35.35 | - |
| 11 Dec 2023 | 37.25 | 37.45 | 37.10 | 37.25 | 35.54 | - |
| 08 Dec 2023 | 37.50 | 38.10 | 37.40 | 38.10 | 36.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.