Tokio Marine Holdings, Inc. (MH6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | - |
| 13 Jun 2024 | 32.22 | 32.28 | 32.22 | 32.28 | 32.28 | - |
| 12 Jun 2024 | 32.65 | 32.93 | 32.65 | 32.93 | 32.93 | - |
| 11 Jun 2024 | 32.93 | 32.93 | 32.73 | 32.73 | 32.73 | - |
| 10 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 07 Jun 2024 | 31.63 | 31.65 | 31.63 | 31.65 | 31.65 | - |
| 06 Jun 2024 | 31.58 | 32.00 | 31.58 | 32.00 | 32.00 | - |
| 05 Jun 2024 | 31.15 | 32.08 | 31.15 | 31.58 | 31.58 | 10 |
| 04 Jun 2024 | 32.11 | 32.11 | 32.04 | 32.04 | 32.04 | - |
| 03 Jun 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 31 May 2024 | 31.55 | 32.20 | 31.55 | 32.20 | 32.20 | 240 |
| 30 May 2024 | 31.07 | 31.59 | 31.07 | 31.59 | 31.59 | - |
| 29 May 2024 | 30.93 | 31.01 | 30.93 | 31.01 | 31.01 | - |
| 28 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 27 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 24 May 2024 | 29.87 | 30.72 | 29.87 | 29.95 | 29.95 | 25 |
| 23 May 2024 | 30.15 | 30.15 | 29.74 | 29.74 | 29.74 | - |
| 22 May 2024 | 29.94 | 30.25 | 29.94 | 30.25 | 30.25 | - |
| 21 May 2024 | 29.14 | 29.46 | 29.14 | 29.46 | 29.46 | - |
| 20 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 17 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 16 May 2024 | 28.95 | 28.95 | 28.47 | 28.47 | 28.47 | - |
| 15 May 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 14 May 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 28.98 | - |
| 13 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 10 May 2024 | 30.04 | 30.04 | 29.98 | 29.98 | 29.98 | 10 |
| 09 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 08 May 2024 | 29.91 | 29.91 | 29.44 | 29.44 | 29.44 | - |
| 07 May 2024 | 30.31 | 30.31 | 29.97 | 29.97 | 29.97 | - |
| 06 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 03 May 2024 | 29.95 | 30.31 | 29.95 | 30.31 | 30.31 | - |
| 02 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 30 Apr 2024 | 29.33 | 29.95 | 29.04 | 29.04 | 29.04 | 340 |
| 29 Apr 2024 | 29.16 | 29.24 | 29.16 | 29.24 | 29.24 | 688 |
| 26 Apr 2024 | 28.59 | 28.75 | 28.59 | 28.75 | 28.75 | - |
| 25 Apr 2024 | 28.37 | 28.46 | 28.37 | 28.46 | 28.46 | - |
| 24 Apr 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | - |
| 23 Apr 2024 | 28.79 | 28.91 | 28.79 | 28.91 | 28.91 | - |
| 22 Apr 2024 | 28.30 | 28.64 | 28.30 | 28.64 | 28.64 | - |
| 19 Apr 2024 | 27.90 | 28.75 | 27.73 | 27.73 | 27.73 | 200 |
| 18 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 17 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 16 Apr 2024 | 27.86 | 27.87 | 27.86 | 27.87 | 27.87 | - |
| 15 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 12 Apr 2024 | 28.90 | 29.51 | 28.90 | 29.51 | 29.51 | 30 |
| 11 Apr 2024 | 28.70 | 28.89 | 28.70 | 28.89 | 28.89 | - |
| 10 Apr 2024 | 28.43 | 28.43 | 28.24 | 28.24 | 28.24 | - |
| 09 Apr 2024 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | - |
| 08 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 05 Apr 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 28.80 | - |
| 04 Apr 2024 | 28.16 | 28.39 | 28.16 | 28.39 | 28.39 | - |
| 03 Apr 2024 | 27.97 | 28.12 | 27.97 | 28.12 | 28.12 | - |
| 02 Apr 2024 | 28.30 | 28.30 | 28.06 | 28.06 | 28.06 | - |
| 28 Mar 2024 | 28.58 | 29.36 | 28.58 | 28.66 | 28.66 | 10 |
| 28 Mar 2024 | 62.5 Dividend | |||||
| 27 Mar 2024 | 28.46 | 29.10 | 28.46 | 29.10 | -33.40 | - |
| 26 Mar 2024 | 29.00 | 29.00 | 28.70 | 28.70 | -32.94 | 180 |
| 25 Mar 2024 | 28.18 | 28.18 | 28.12 | 28.12 | -32.28 | - |
| 22 Mar 2024 | 28.72 | 28.72 | 28.64 | 28.64 | -32.87 | - |
| 21 Mar 2024 | 28.24 | 28.60 | 28.24 | 28.60 | -32.83 | - |
| 20 Mar 2024 | 27.96 | 28.22 | 27.96 | 28.22 | -32.39 | - |
| 19 Mar 2024 | 27.94 | 28.06 | 27.94 | 28.06 | -32.21 | - |
| 18 Mar 2024 | 28.42 | 28.42 | 27.90 | 27.90 | -32.02 | 140 |
| 15 Mar 2024 | 27.54 | 27.54 | 27.50 | 27.50 | -31.56 | - |
| 14 Mar 2024 | 27.18 | 27.32 | 27.18 | 27.32 | -31.36 | - |
| 13 Mar 2024 | 27.20 | 27.20 | 27.08 | 27.08 | -31.08 | - |
| 12 Mar 2024 | 26.90 | 27.92 | 26.90 | 27.16 | -31.17 | 10 |
| 11 Mar 2024 | 27.16 | 27.16 | 27.10 | 27.10 | -31.10 | - |
| 08 Mar 2024 | 27.82 | 27.82 | 27.54 | 27.54 | -31.61 | - |
| 07 Mar 2024 | 27.38 | 28.36 | 27.38 | 27.56 | -31.63 | 400 |
| 06 Mar 2024 | 26.78 | 26.80 | 26.78 | 26.80 | -30.76 | - |
| 05 Mar 2024 | 26.60 | 26.60 | 26.44 | 26.44 | -30.35 | - |
| 04 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -30.71 | - |
| 01 Mar 2024 | 27.22 | 27.30 | 27.22 | 27.30 | -31.33 | - |
| 29 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -30.51 | - |
| 28 Feb 2024 | 26.40 | 26.74 | 26.40 | 26.74 | -30.69 | - |
| 27 Feb 2024 | 26.50 | 26.64 | 26.50 | 26.50 | -30.42 | 95 |
| 26 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -30.23 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.48 | 26.48 | -30.39 | - |
| 22 Feb 2024 | 26.76 | 26.90 | 26.60 | 26.60 | -30.53 | 9,758 |
| 21 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -30.12 | - |
| 20 Feb 2024 | 26.78 | 26.78 | 26.70 | 26.70 | -30.65 | - |
| 19 Feb 2024 | 28.60 | 28.60 | 27.58 | 27.58 | -31.66 | 100 |
| 16 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | -31.38 | - |
| 15 Feb 2024 | 26.66 | 27.18 | 26.66 | 27.18 | -31.20 | - |
| 14 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | -29.47 | - |
| 13 Feb 2024 | 26.28 | 26.86 | 26.12 | 26.12 | -29.98 | 300 |
| 12 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -27.25 | - |
| 09 Feb 2024 | 23.64 | 24.10 | 22.72 | 23.66 | -27.16 | 7,262 |
| 08 Feb 2024 | 23.98 | 24.04 | 23.98 | 24.04 | -27.59 | - |
| 07 Feb 2024 | 24.00 | 24.24 | 24.00 | 24.24 | -27.82 | - |
| 06 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -27.09 | - |
| 05 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | -27.29 | - |
| 02 Feb 2024 | 23.36 | 23.50 | 23.36 | 23.50 | -26.97 | - |
| 01 Feb 2024 | 24.46 | 24.46 | 24.20 | 24.20 | -27.78 | - |
| 31 Jan 2024 | 24.32 | 24.32 | 24.12 | 24.12 | -27.68 | - |
| 30 Jan 2024 | 23.84 | 23.84 | 23.80 | 23.80 | -27.32 | - |
| 29 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | -26.79 | - |
| 26 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | -26.44 | - |
| 25 Jan 2024 | 23.38 | 23.42 | 23.38 | 23.42 | -26.88 | - |
| *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.