Dai-ichi Life Holdings, Inc. (QHH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 91 |
| 31 May 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 30 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 May 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 28 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 27 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 23 May 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 22 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 May 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 20 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 17 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 May 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| 15 May 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 14 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 13 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 May 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 09 May 2024 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 08 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 03 May 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 02 May 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| 30 Apr 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| 29 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 26 Apr 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 25 Apr 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 24 Apr 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 23 Apr 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 22 Apr 2024 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | - |
| 19 Apr 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 18 Apr 2024 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - |
| 17 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 Apr 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 11 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 10 Apr 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 09 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Apr 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 05 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 04 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 03 Apr 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 02 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 28 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 28 Mar 2024 | 106 Dividend | |||||
| 27 Mar 2024 | 23.80 | 23.80 | 23.60 | 23.80 | -82.20 | - |
| 26 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -81.51 | - |
| 25 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -80.13 | - |
| 22 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -80.13 | - |
| 21 Mar 2024 | 22.60 | 22.80 | 22.60 | 22.80 | -78.75 | - |
| 20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -77.36 | - |
| 19 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -77.36 | - |
| 18 Mar 2024 | 22.20 | 23.20 | 22.20 | 23.20 | -80.13 | 91 |
| 15 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -75.98 | - |
| 14 Mar 2024 | 21.80 | 22.00 | 21.80 | 22.00 | -75.98 | - |
| 13 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -75.98 | - |
| 12 Mar 2024 | 21.80 | 22.00 | 21.80 | 22.00 | -75.98 | - |
| 11 Mar 2024 | 22.00 | 22.00 | 21.80 | 21.80 | -75.29 | - |
| 08 Mar 2024 | 22.40 | 22.40 | 22.20 | 22.20 | -76.67 | - |
| 07 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -76.67 | - |
| 06 Mar 2024 | 21.60 | 21.80 | 21.60 | 21.80 | -75.29 | - |
| 05 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -74.60 | - |
| 04 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -73.22 | - |
| 01 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -73.22 | - |
| 29 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -71.15 | - |
| 28 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -69.77 | - |
| 27 Feb 2024 | 20.20 | 20.40 | 20.20 | 20.40 | -70.46 | - |
| 26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -69.77 | - |
| 23 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | -71.15 | - |
| 22 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -70.46 | - |
| 21 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -69.08 | - |
| 20 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -71.15 | - |
| 19 Feb 2024 | 20.80 | 21.00 | 20.80 | 21.00 | -72.53 | - |
| 16 Feb 2024 | 20.60 | 20.60 | 20.40 | 20.40 | -70.46 | - |
| 15 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -67.35 | - |
| 14 Feb 2024 | 19.30 | 19.50 | 19.30 | 19.50 | -67.35 | - |
| 13 Feb 2024 | 19.50 | 19.50 | 19.30 | 19.30 | -66.66 | - |
| 12 Feb 2024 | 18.90 | 19.00 | 18.90 | 19.00 | -65.62 | - |
| 09 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -65.62 | - |
| 08 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -65.97 | - |
| 07 Feb 2024 | 18.90 | 19.00 | 18.90 | 19.00 | -65.62 | - |
| 06 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -64.93 | - |
| 05 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -65.97 | - |
| 02 Feb 2024 | 18.80 | 18.80 | 18.70 | 18.70 | -64.59 | - |
| 01 Feb 2024 | 19.30 | 19.50 | 19.30 | 19.30 | -66.66 | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -69.08 | - |
| 30 Jan 2024 | 19.70 | 19.70 | 19.50 | 19.50 | -67.35 | - |
| 29 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -68.04 | - |
| 26 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -66.66 | - |
| 25 Jan 2024 | 19.30 | 19.50 | 19.30 | 19.50 | -67.35 | - |
| 24 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -68.04 | - |
| 23 Jan 2024 | 19.10 | 19.10 | 19.00 | 19.10 | -65.97 | - |
| 22 Jan 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -66.66 | - |
| 19 Jan 2024 | 18.70 | 18.80 | 18.70 | 18.80 | -64.93 | - |
| 18 Jan 2024 | 18.90 | 19.10 | 18.90 | 19.10 | -65.97 | - |
| 17 Jan 2024 | 19.10 | 19.10 | 19.00 | 19.00 | -65.62 | - |
| 16 Jan 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -66.66 | - |
| 15 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -67.35 | - |
| 12 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -65.97 | - |
| *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.