Eastman Chemical Co (EAC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 91.54 | 92.10 | 91.32 | 92.10 | 92.10 | - |
| 20 Jun 2024 | 91.96 | 92.22 | 91.76 | 91.78 | 91.78 | - |
| 19 Jun 2024 | 92.16 | 92.22 | 91.78 | 91.78 | 91.78 | - |
| 18 Jun 2024 | 92.70 | 92.76 | 92.14 | 92.14 | 92.14 | - |
| 17 Jun 2024 | 92.14 | 92.92 | 91.92 | 92.92 | 92.92 | - |
| 17 Jun 2024 | 0.81 Dividend | |||||
| 14 Jun 2024 | 95.54 | 95.54 | 93.28 | 93.28 | 92.47 | - |
| 13 Jun 2024 | 96.04 | 96.06 | 94.50 | 95.42 | 94.59 | - |
| 12 Jun 2024 | 96.40 | 97.82 | 96.06 | 96.30 | 95.46 | - |
| 11 Jun 2024 | 96.06 | 96.32 | 95.50 | 96.00 | 95.17 | - |
| 10 Jun 2024 | 96.08 | 96.28 | 95.36 | 95.98 | 95.15 | - |
| 07 Jun 2024 | 92.86 | 95.56 | 92.68 | 95.56 | 94.73 | - |
| 06 Jun 2024 | 88.96 | 92.96 | 88.96 | 92.56 | 91.76 | - |
| 05 Jun 2024 | 89.84 | 90.62 | 89.68 | 90.62 | 89.83 | - |
| 04 Jun 2024 | 90.36 | 90.44 | 89.42 | 90.06 | 89.28 | - |
| 03 Jun 2024 | 93.56 | 93.56 | 90.30 | 90.70 | 89.91 | - |
| 31 May 2024 | 93.18 | 93.18 | 91.82 | 92.30 | 91.50 | - |
| 30 May 2024 | 90.42 | 92.74 | 90.22 | 92.74 | 91.93 | - |
| 29 May 2024 | 92.54 | 92.54 | 91.28 | 91.28 | 90.49 | - |
| 28 May 2024 | 92.24 | 92.76 | 92.02 | 92.64 | 91.84 | - |
| 27 May 2024 | 92.32 | 92.44 | 92.16 | 92.44 | 91.64 | - |
| 24 May 2024 | 91.66 | 92.14 | 91.52 | 92.02 | 91.22 | - |
| 23 May 2024 | 92.50 | 94.10 | 91.44 | 91.44 | 90.65 | - |
| 22 May 2024 | 92.06 | 92.10 | 91.22 | 91.78 | 90.98 | - |
| 21 May 2024 | 92.50 | 92.52 | 92.00 | 92.08 | 91.28 | - |
| 20 May 2024 | 92.28 | 92.68 | 92.26 | 92.54 | 91.74 | - |
| 17 May 2024 | 92.12 | 92.86 | 92.04 | 92.04 | 91.24 | - |
| 16 May 2024 | 92.72 | 92.80 | 92.06 | 92.06 | 91.26 | - |
| 15 May 2024 | 93.08 | 93.36 | 92.38 | 92.38 | 91.58 | - |
| 14 May 2024 | 93.66 | 93.78 | 92.96 | 93.10 | 92.29 | - |
| 13 May 2024 | 93.82 | 94.36 | 93.56 | 93.60 | 92.79 | - |
| 10 May 2024 | 94.16 | 94.26 | 93.96 | 94.24 | 93.42 | - |
| 09 May 2024 | 93.72 | 94.00 | 93.34 | 93.64 | 92.83 | - |
| 08 May 2024 | 93.68 | 93.92 | 92.96 | 93.80 | 92.99 | - |
| 07 May 2024 | 91.74 | 94.06 | 91.74 | 94.06 | 93.24 | - |
| 06 May 2024 | 90.68 | 91.34 | 90.60 | 91.34 | 90.55 | - |
| 03 May 2024 | 89.90 | 90.82 | 89.88 | 90.64 | 89.85 | - |
| 02 May 2024 | 88.36 | 89.44 | 88.20 | 89.44 | 88.66 | - |
| 30 Apr 2024 | 90.92 | 90.92 | 89.38 | 89.38 | 88.60 | - |
| 29 Apr 2024 | 90.00 | 92.48 | 89.54 | 90.82 | 90.03 | - |
| 26 Apr 2024 | 89.78 | 90.68 | 88.68 | 89.36 | 88.58 | - |
| 25 Apr 2024 | 89.80 | 89.92 | 88.84 | 89.52 | 88.74 | - |
| 24 Apr 2024 | 90.58 | 90.60 | 89.98 | 89.98 | 89.20 | - |
| 23 Apr 2024 | 91.14 | 91.28 | 90.48 | 90.62 | 89.83 | - |
| 22 Apr 2024 | 90.72 | 91.46 | 90.44 | 91.46 | 90.67 | - |
| 19 Apr 2024 | 89.78 | 90.84 | 89.78 | 90.78 | 89.99 | - |
| 18 Apr 2024 | 90.12 | 90.64 | 89.78 | 89.78 | 89.00 | - |
| 17 Apr 2024 | 90.82 | 91.32 | 90.40 | 90.56 | 89.77 | - |
| 16 Apr 2024 | 91.52 | 91.96 | 90.38 | 90.54 | 89.75 | - |
| 15 Apr 2024 | 92.22 | 93.02 | 91.10 | 91.10 | 90.31 | - |
| 12 Apr 2024 | 93.40 | 93.86 | 91.34 | 91.72 | 90.92 | - |
| 11 Apr 2024 | 93.70 | 94.04 | 92.86 | 93.42 | 92.61 | - |
| 10 Apr 2024 | 94.02 | 94.10 | 92.72 | 93.36 | 92.55 | - |
| 09 Apr 2024 | 92.58 | 93.84 | 92.38 | 93.64 | 92.83 | - |
| 08 Apr 2024 | 92.06 | 92.92 | 92.04 | 92.20 | 91.40 | - |
| 05 Apr 2024 | 92.10 | 92.46 | 91.58 | 91.92 | 91.12 | - |
| 04 Apr 2024 | 94.22 | 94.24 | 92.74 | 92.74 | 91.93 | - |
| 03 Apr 2024 | 93.08 | 93.76 | 92.78 | 93.76 | 92.95 | - |
| 02 Apr 2024 | 93.38 | 93.60 | 92.52 | 92.86 | 92.05 | - |
| 28 Mar 2024 | 91.94 | 93.12 | 91.94 | 93.08 | 92.27 | - |
| 27 Mar 2024 | 91.04 | 91.88 | 90.98 | 91.56 | 90.76 | - |
| 26 Mar 2024 | 91.48 | 91.60 | 90.60 | 90.60 | 89.81 | - |
| 25 Mar 2024 | 88.00 | 91.80 | 87.88 | 91.80 | 91.00 | - |
| 22 Mar 2024 | 88.00 | 89.10 | 88.00 | 88.48 | 87.71 | - |
| 21 Mar 2024 | 85.86 | 87.78 | 85.86 | 87.78 | 87.02 | - |
| 20 Mar 2024 | 85.62 | 86.20 | 85.62 | 86.02 | 85.27 | - |
| 19 Mar 2024 | 84.96 | 85.92 | 84.96 | 85.60 | 84.86 | - |
| 18 Mar 2024 | 84.78 | 85.00 | 84.52 | 84.72 | 83.98 | - |
| 15 Mar 2024 | 83.76 | 85.14 | 83.76 | 84.74 | 84.00 | - |
| 14 Mar 2024 | 84.42 | 84.60 | 83.12 | 83.44 | 82.72 | - |
| 14 Mar 2024 | 0.81 Dividend | |||||
| 13 Mar 2024 | 84.20 | 84.88 | 84.14 | 84.74 | 83.20 | - |
| 12 Mar 2024 | 83.84 | 84.64 | 83.78 | 84.14 | 82.61 | - |
| 11 Mar 2024 | 82.00 | 84.12 | 81.82 | 84.12 | 82.59 | - |
| 08 Mar 2024 | 81.46 | 82.08 | 81.36 | 81.94 | 80.45 | - |
| 07 Mar 2024 | 79.84 | 81.86 | 79.66 | 81.40 | 79.92 | - |
| 06 Mar 2024 | 80.44 | 81.14 | 79.60 | 80.06 | 78.61 | - |
| 05 Mar 2024 | 81.08 | 81.20 | 80.08 | 80.08 | 78.63 | - |
| 04 Mar 2024 | 80.18 | 81.28 | 80.02 | 81.22 | 79.75 | - |
| 01 Mar 2024 | 81.28 | 81.48 | 80.26 | 80.26 | 78.80 | - |
| 29 Feb 2024 | 79.78 | 81.22 | 79.44 | 81.22 | 79.75 | - |
| 28 Feb 2024 | 79.48 | 79.96 | 79.08 | 79.96 | 78.51 | - |
| 27 Feb 2024 | 79.70 | 80.18 | 79.38 | 79.38 | 77.94 | - |
| 26 Feb 2024 | 79.88 | 79.98 | 79.54 | 79.98 | 78.53 | - |
| 23 Feb 2024 | 79.90 | 80.46 | 79.78 | 80.16 | 78.70 | - |
| 22 Feb 2024 | 79.22 | 80.00 | 79.08 | 80.00 | 78.55 | - |
| 21 Feb 2024 | 78.06 | 79.14 | 77.74 | 79.10 | 77.66 | - |
| 20 Feb 2024 | 78.92 | 78.94 | 77.78 | 78.02 | 76.60 | - |
| 19 Feb 2024 | 79.08 | 79.16 | 79.02 | 79.02 | 77.59 | - |
| 16 Feb 2024 | 79.10 | 80.18 | 79.04 | 79.22 | 77.78 | - |
| 15 Feb 2024 | 76.66 | 79.24 | 76.58 | 78.92 | 77.49 | - |
| 14 Feb 2024 | 76.58 | 77.16 | 76.44 | 76.70 | 75.31 | - |
| 13 Feb 2024 | 77.78 | 77.78 | 75.84 | 76.44 | 75.05 | - |
| 12 Feb 2024 | 76.26 | 78.22 | 76.24 | 77.90 | 76.49 | - |
| 09 Feb 2024 | 76.96 | 77.14 | 76.02 | 76.20 | 74.82 | - |
| 08 Feb 2024 | 76.98 | 77.02 | 76.26 | 76.88 | 75.48 | - |
| 07 Feb 2024 | 76.80 | 77.18 | 75.94 | 76.88 | 75.48 | - |
| 06 Feb 2024 | 76.72 | 77.56 | 76.68 | 76.68 | 75.29 | - |
| 05 Feb 2024 | 76.44 | 77.10 | 75.78 | 77.10 | 75.70 | - |
| 02 Feb 2024 | 78.06 | 78.06 | 75.80 | 76.46 | 75.07 | - |
| *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.