Jardine Matheson Holdings Ltd (H4W.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 32.58 | 32.68 | 32.50 | 32.50 | 32.50 | 93 |
| 03 Jul 2024 | 32.58 | 32.68 | 32.50 | 32.50 | 32.50 | 93 |
| 02 Jul 2024 | 31.78 | 32.86 | 31.78 | 32.58 | 32.58 | 545 |
| 01 Jul 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 28 Jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 27 Jun 2024 | 33.52 | 33.52 | 33.38 | 33.38 | 33.38 | 150 |
| 26 Jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 25 Jun 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 24 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 21 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 20 Jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 19 Jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 18 Jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 17 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 14 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 13 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 12 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 11 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 150 |
| 10 Jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 07 Jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 06 Jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 05 Jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 04 Jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 03 Jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 31 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 30 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 29 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 28 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 27 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 24 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 23 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 22 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 21 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 20 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 17 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 16 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 15 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 14 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 13 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 10 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 09 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 08 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 07 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 03 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 30 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 29 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 26 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 25 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 24 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 23 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 22 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 19 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 18 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 17 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 16 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 15 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 12 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 11 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 10 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 09 Apr 2024 | 33.94 | 34.50 | 33.94 | 34.50 | 34.50 | 20 |
| 08 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 05 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 04 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 03 Apr 2024 | 34.38 | 34.52 | 34.38 | 34.52 | 34.52 | 43 |
| 02 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 28 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 27 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 26 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 25 Mar 2024 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | 30 |
| 22 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 21 Mar 2024 | 34.55 | 34.70 | 34.55 | 34.70 | 34.70 | 150 |
| 21 Mar 2024 | 1.65 Dividend | |||||
| 20 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 19 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 18 Mar 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 34.35 | 300 |
| 15 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.83 | - |
| 14 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.64 | - |
| 13 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.16 | - |
| 12 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.35 | - |
| 11 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 08 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 07 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.64 | - |
| 06 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.83 | - |
| 05 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.83 | - |
| 04 Mar 2024 | 36.80 | 36.80 | 36.60 | 36.60 | 34.92 | 150 |
| 01 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.31 | - |
| 29 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.83 | - |
| 28 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.83 | - |
| 27 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.35 | - |
| 26 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.02 | - |
| 23 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.02 | - |
| 22 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 37.88 | - |
| 21 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.17 | - |
| 20 Feb 2024 | 38.60 | 39.05 | 38.60 | 39.05 | 37.26 | 50 |
| 19 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.83 | - |
| 16 Feb 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 36.83 | 40 |
| 15 Feb 2024 | 38.75 | 39.50 | 38.75 | 39.50 | 37.69 | 50 |
| 14 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.64 | - |
| *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.