Eisai Co Ltd (EII.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 140 |
| 30 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 29 Apr 2024 | 37.18 | 37.51 | 37.18 | 37.51 | 37.51 | 70 |
| 26 Apr 2024 | 37.14 | 37.29 | 37.14 | 37.29 | 37.29 | 70 |
| 25 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 24 Apr 2024 | 36.63 | 36.81 | 36.63 | 36.81 | 36.81 | 70 |
| 23 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 22 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 19 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 18 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 17 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 16 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 15 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 12 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 11 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 10 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 09 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 08 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 05 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 04 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 03 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 02 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 28 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | -41.32 | - |
| 26 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | -41.18 | - |
| 25 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | -40.75 | - |
| 22 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | -41.32 | - |
| 21 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | -41.20 | - |
| 20 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | -40.91 | - |
| 19 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | -41.00 | - |
| 18 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | -41.75 | - |
| 15 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | -41.44 | - |
| 14 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | -41.04 | - |
| 13 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | -42.89 | - |
| 12 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | -42.61 | - |
| 11 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | -42.03 | - |
| 08 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | -41.36 | - |
| 07 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | -39.76 | - |
| 06 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | -39.76 | - |
| 05 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | -39.77 | - |
| 04 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -40.59 | - |
| 01 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | -40.66 | - |
| 29 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | -41.03 | - |
| 28 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | -41.13 | - |
| 27 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | -40.07 | - |
| 26 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | -39.72 | - |
| 23 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | -40.41 | - |
| 22 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | -40.24 | - |
| 21 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -40.74 | - |
| 20 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.27 | - |
| 19 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | -41.37 | - |
| 16 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | -42.36 | - |
| 15 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | -41.61 | - |
| 14 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | -43.22 | - |
| 13 Feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | -44.36 | - |
| 12 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | -43.46 | - |
| 09 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | -43.47 | - |
| 08 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | -43.13 | - |
| 07 Feb 2024 | 40.77 | 40.77 | 40.77 | 40.77 | -43.55 | - |
| 06 Feb 2024 | 39.54 | 40.52 | 39.54 | 40.52 | -43.29 | 70 |
| 05 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | -45.38 | - |
| 02 Feb 2024 | 42.39 | 42.97 | 42.39 | 42.97 | -45.90 | 70 |
| 01 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | -46.55 | - |
| 31 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | -46.59 | - |
| 30 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | -46.77 | - |
| 29 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | -46.64 | - |
| 26 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | -46.20 | - |
| 25 Jan 2024 | 43.02 | 43.02 | 43.02 | 43.02 | -45.96 | - |
| 24 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | -46.49 | - |
| 23 Jan 2024 | 43.21 | 43.21 | 43.21 | 43.21 | -46.16 | - |
| 22 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.17 | - |
| 19 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | -46.24 | - |
| 18 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | -46.83 | - |
| 17 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | -47.72 | - |
| 16 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -49.57 | - |
| 15 Jan 2024 | 46.77 | 46.77 | 46.77 | 46.77 | -49.96 | - |
| 12 Jan 2024 | 46.77 | 46.77 | 46.77 | 46.77 | -49.96 | - |
| 11 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | -51.25 | - |
| 10 Jan 2024 | 47.60 | 48.17 | 47.60 | 48.17 | -51.46 | 70 |
| 09 Jan 2024 | 45.93 | 47.08 | 45.93 | 47.08 | -50.29 | 140 |
| 08 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | -48.85 | - |
| 05 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | -48.61 | - |
| 04 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | -48.56 | - |
| 03 Jan 2024 | 45.14 | 45.14 | 45.14 | 45.14 | -48.22 | - |
| 02 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | -48.02 | - |
| 29 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | -47.88 | - |
| 28 Dec 2023 | 44.63 | 44.63 | 44.63 | 44.63 | -47.68 | - |
| 27 Dec 2023 | 44.16 | 44.16 | 44.16 | 44.16 | -47.17 | - |
| 22 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | -47.43 | - |
| 21 Dec 2023 | 44.17 | 44.17 | 44.17 | 44.17 | -47.18 | - |
| 20 Dec 2023 | 44.89 | 44.89 | 44.89 | 44.89 | -47.95 | - |
| 19 Dec 2023 | 45.12 | 45.12 | 45.12 | 45.12 | -48.20 | - |
| 18 Dec 2023 | 45.99 | 45.99 | 45.99 | 45.99 | -49.13 | - |
| 15 Dec 2023 | 46.11 | 46.11 | 46.11 | 46.11 | -49.26 | - |
| 14 Dec 2023 | 47.45 | 47.45 | 47.45 | 47.45 | -50.69 | - |
| 13 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | -49.94 | - |
| 12 Dec 2023 | 47.87 | 47.87 | 47.87 | 47.87 | -51.14 | - |
| 11 Dec 2023 | 48.05 | 48.05 | 48.05 | 48.05 | -51.33 | - |
| 08 Dec 2023 | 47.50 | 47.50 | 47.50 | 47.50 | -50.74 | - |
| *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.