Eastman Chemical Co (EAC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 91.60 | 92.06 | 91.60 | 91.84 | 91.84 | - |
| 16 May 2024 | 92.20 | 92.42 | 91.94 | 91.94 | 91.94 | - |
| 15 May 2024 | 92.62 | 92.68 | 92.28 | 92.28 | 92.28 | - |
| 14 May 2024 | 93.18 | 93.24 | 92.60 | 92.60 | 92.60 | - |
| 13 May 2024 | 93.38 | 93.92 | 93.30 | 93.30 | 93.30 | - |
| 10 May 2024 | 93.68 | 93.96 | 93.68 | 93.96 | 93.96 | - |
| 09 May 2024 | 93.22 | 93.72 | 93.22 | 93.26 | 93.26 | - |
| 08 May 2024 | 93.22 | 93.48 | 92.60 | 93.48 | 93.48 | - |
| 07 May 2024 | 91.36 | 93.70 | 91.36 | 93.70 | 93.70 | - |
| 06 May 2024 | 90.22 | 90.90 | 90.22 | 90.68 | 90.68 | - |
| 03 May 2024 | 89.42 | 90.34 | 89.42 | 90.28 | 90.28 | - |
| 02 May 2024 | 87.94 | 89.20 | 87.82 | 89.20 | 89.20 | - |
| 30 Apr 2024 | 90.46 | 90.46 | 89.20 | 89.20 | 89.20 | - |
| 29 Apr 2024 | 88.98 | 91.72 | 88.98 | 90.66 | 90.66 | - |
| 26 Apr 2024 | 89.34 | 89.68 | 88.94 | 88.94 | 88.94 | - |
| 25 Apr 2024 | 89.32 | 89.32 | 88.90 | 89.02 | 89.02 | - |
| 24 Apr 2024 | 90.12 | 90.12 | 89.82 | 89.82 | 89.82 | - |
| 23 Apr 2024 | 90.66 | 90.70 | 90.44 | 90.48 | 90.48 | - |
| 22 Apr 2024 | 90.20 | 90.82 | 90.20 | 90.82 | 90.82 | - |
| 19 Apr 2024 | 89.20 | 90.46 | 89.20 | 90.46 | 90.46 | - |
| 18 Apr 2024 | 89.62 | 90.40 | 89.42 | 89.78 | 89.78 | - |
| 17 Apr 2024 | 90.30 | 91.44 | 90.22 | 90.30 | 90.30 | - |
| 16 Apr 2024 | 91.04 | 91.28 | 90.18 | 90.62 | 90.62 | - |
| 15 Apr 2024 | 91.82 | 92.08 | 90.98 | 90.98 | 90.98 | - |
| 12 Apr 2024 | 92.98 | 93.48 | 91.12 | 91.12 | 91.12 | - |
| 11 Apr 2024 | 93.16 | 93.26 | 92.58 | 93.14 | 93.14 | - |
| 10 Apr 2024 | 93.48 | 93.58 | 92.90 | 92.90 | 92.90 | - |
| 09 Apr 2024 | 92.08 | 93.46 | 91.96 | 93.46 | 93.46 | - |
| 08 Apr 2024 | 91.62 | 92.18 | 91.62 | 92.00 | 92.00 | - |
| 05 Apr 2024 | 91.70 | 91.72 | 91.46 | 91.72 | 91.72 | - |
| 04 Apr 2024 | 93.70 | 93.78 | 93.42 | 93.42 | 93.42 | - |
| 03 Apr 2024 | 92.52 | 93.28 | 92.52 | 93.20 | 93.20 | - |
| 02 Apr 2024 | 92.92 | 92.96 | 92.44 | 92.44 | 92.44 | - |
| 28 Mar 2024 | 91.66 | 92.84 | 91.66 | 92.84 | 92.84 | - |
| 27 Mar 2024 | 90.74 | 91.60 | 90.72 | 91.18 | 91.18 | - |
| 26 Mar 2024 | 91.24 | 91.28 | 90.42 | 90.42 | 90.42 | - |
| 25 Mar 2024 | 87.74 | 91.34 | 87.74 | 91.34 | 91.34 | - |
| 22 Mar 2024 | 87.74 | 88.74 | 87.74 | 88.20 | 88.20 | - |
| 21 Mar 2024 | 85.60 | 87.46 | 85.60 | 87.46 | 87.46 | - |
| 20 Mar 2024 | 85.38 | 85.70 | 85.38 | 85.54 | 85.54 | - |
| 19 Mar 2024 | 84.72 | 85.20 | 84.72 | 85.20 | 85.20 | - |
| 18 Mar 2024 | 84.58 | 84.60 | 84.38 | 84.60 | 84.60 | - |
| 15 Mar 2024 | 83.48 | 85.04 | 83.48 | 84.32 | 84.32 | - |
| 14 Mar 2024 | 84.14 | 84.32 | 83.24 | 83.48 | 83.48 | - |
| 14 Mar 2024 | 0.81 Dividend | |||||
| 13 Mar 2024 | 83.96 | 84.56 | 83.96 | 84.56 | 83.75 | - |
| 12 Mar 2024 | 83.60 | 84.00 | 83.60 | 83.84 | 83.04 | - |
| 11 Mar 2024 | 81.58 | 83.46 | 81.50 | 83.46 | 82.66 | - |
| 08 Mar 2024 | 81.06 | 81.74 | 81.06 | 81.74 | 80.96 | - |
| 07 Mar 2024 | 79.36 | 81.40 | 79.34 | 80.86 | 80.09 | - |
| 06 Mar 2024 | 79.98 | 80.50 | 79.98 | 80.06 | 79.29 | - |
| 05 Mar 2024 | 80.68 | 80.92 | 80.68 | 80.92 | 80.14 | - |
| 04 Mar 2024 | 79.78 | 81.08 | 79.68 | 81.08 | 80.30 | - |
| 01 Mar 2024 | 80.90 | 81.08 | 80.24 | 80.24 | 79.47 | - |
| 29 Feb 2024 | 79.34 | 80.34 | 79.14 | 80.34 | 79.57 | - |
| 28 Feb 2024 | 79.08 | 79.58 | 79.02 | 79.58 | 78.82 | - |
| 27 Feb 2024 | 79.30 | 79.54 | 79.28 | 79.28 | 78.52 | - |
| 26 Feb 2024 | 79.50 | 79.50 | 79.28 | 79.48 | 78.72 | - |
| 23 Feb 2024 | 79.48 | 80.22 | 79.40 | 80.22 | 79.45 | - |
| 22 Feb 2024 | 78.88 | 79.48 | 78.88 | 79.48 | 78.72 | - |
| 21 Feb 2024 | 77.72 | 78.92 | 77.56 | 78.92 | 78.16 | - |
| 20 Feb 2024 | 78.48 | 78.48 | 77.94 | 77.94 | 77.19 | - |
| 19 Feb 2024 | 78.68 | 78.74 | 78.60 | 78.60 | 77.85 | - |
| 16 Feb 2024 | 78.72 | 79.72 | 78.70 | 79.28 | 78.52 | - |
| 15 Feb 2024 | 76.28 | 78.82 | 76.20 | 78.82 | 78.06 | - |
| 14 Feb 2024 | 76.28 | 76.56 | 76.28 | 76.40 | 75.67 | - |
| 13 Feb 2024 | 77.38 | 77.38 | 75.62 | 76.28 | 75.55 | - |
| 12 Feb 2024 | 75.88 | 77.86 | 75.88 | 77.86 | 77.11 | - |
| 09 Feb 2024 | 76.58 | 76.68 | 75.88 | 76.08 | 75.35 | - |
| 08 Feb 2024 | 76.56 | 76.60 | 76.38 | 76.40 | 75.67 | - |
| 07 Feb 2024 | 76.38 | 76.66 | 75.68 | 76.58 | 75.85 | - |
| 06 Feb 2024 | 76.36 | 77.16 | 76.36 | 76.82 | 76.08 | - |
| 05 Feb 2024 | 76.12 | 76.64 | 76.12 | 76.64 | 75.91 | - |
| 02 Feb 2024 | 77.66 | 77.66 | 75.96 | 75.96 | 75.23 | - |
| 01 Feb 2024 | 77.02 | 77.28 | 76.94 | 77.28 | 76.54 | - |
| 31 Jan 2024 | 78.24 | 78.38 | 77.52 | 77.84 | 77.09 | - |
| 30 Jan 2024 | 77.16 | 77.94 | 77.02 | 77.94 | 77.19 | - |
| 29 Jan 2024 | 77.82 | 78.28 | 77.82 | 78.12 | 77.37 | - |
| 26 Jan 2024 | 77.54 | 78.42 | 77.36 | 77.98 | 77.23 | - |
| 25 Jan 2024 | 76.78 | 77.56 | 76.70 | 77.22 | 76.48 | - |
| 24 Jan 2024 | 79.44 | 79.44 | 77.40 | 77.40 | 76.66 | - |
| 23 Jan 2024 | 79.64 | 80.36 | 79.64 | 80.36 | 79.59 | - |
| 22 Jan 2024 | 79.20 | 80.02 | 79.20 | 80.02 | 79.25 | - |
| 19 Jan 2024 | 79.50 | 79.74 | 78.98 | 79.38 | 78.62 | - |
| 18 Jan 2024 | 78.20 | 78.92 | 78.20 | 78.92 | 78.16 | - |
| 17 Jan 2024 | 78.72 | 78.72 | 78.42 | 78.42 | 77.67 | - |
| 16 Jan 2024 | 78.94 | 79.22 | 78.80 | 79.22 | 78.46 | - |
| 15 Jan 2024 | 78.90 | 79.04 | 78.90 | 78.90 | 78.14 | - |
| 12 Jan 2024 | 78.90 | 79.20 | 78.88 | 79.20 | 78.44 | - |
| 11 Jan 2024 | 79.62 | 79.70 | 78.92 | 78.92 | 78.16 | - |
| 10 Jan 2024 | 79.84 | 79.84 | 79.50 | 79.50 | 78.74 | - |
| 09 Jan 2024 | 80.62 | 80.64 | 79.56 | 79.56 | 78.80 | - |
| 08 Jan 2024 | 80.76 | 80.88 | 80.56 | 80.56 | 79.79 | - |
| 05 Jan 2024 | 80.36 | 81.30 | 80.30 | 81.30 | 80.52 | - |
| 04 Jan 2024 | 80.20 | 80.26 | 80.06 | 80.26 | 79.49 | - |
| 03 Jan 2024 | 81.08 | 81.40 | 80.40 | 81.40 | 80.62 | - |
| 02 Jan 2024 | 81.04 | 81.78 | 81.04 | 81.78 | 81.00 | - |
| 29 Dec 2023 | 81.36 | 81.44 | 81.22 | 81.38 | 80.60 | - |
| 28 Dec 2023 | 81.20 | 81.36 | 81.04 | 81.36 | 80.58 | - |
| 27 Dec 2023 | 81.44 | 81.48 | 81.24 | 81.36 | 80.58 | - |
| *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.