Eisai Co Ltd (EII.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 20 |
| 17 June 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 14 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 13 June 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 12 June 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 11 June 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 10 June 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 07 June 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 06 June 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 05 June 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 June 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 03 June 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 31 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 30 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 29 May 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 28 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 27 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 24 May 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 23 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 22 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 21 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 20 |
| 20 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 17 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 16 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 15 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 14 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 13 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 10 May 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 09 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 08 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 07 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 06 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 03 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 30 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 29 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 26 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 25 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 23 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 22 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 19 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 17 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 16 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 15 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 12 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 11 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 10 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 09 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 05 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 04 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 03 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 02 Apr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 28 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 38.50 | 38.52 | 38.50 | 38.52 | -41.48 | - |
| 26 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | -41.17 | - |
| 25 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -40.92 | - |
| 22 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | -41.38 | - |
| 21 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | -41.23 | - |
| 20 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | -40.89 | - |
| 19 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.20 | - |
| 18 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | -42.20 | - |
| 15 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.60 | - |
| 14 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | -41.08 | - |
| 13 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | -42.74 | - |
| 12 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | -42.72 | - |
| 11 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | -42.16 | - |
| 08 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -41.39 | - |
| 07 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | -39.96 | - |
| 06 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -39.82 | - |
| 05 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | -39.71 | - |
| 04 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | -40.69 | - |
| 01 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | -40.65 | - |
| 29 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | -41.01 | - |
| 28 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.20 | - |
| 27 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -40.66 | - |
| 26 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | -40.53 | - |
| 23 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | -40.19 | - |
| 22 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | -40.23 | - |
| 21 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | -40.63 | - |
| 20 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | -41.16 | - |
| 19 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | -41.40 | - |
| 16 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -41.98 | - |
| 15 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.60 | - |
| 14 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | -43.22 | - |
| 13 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -44.17 | - |
| 12 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | -43.63 | - |
| 09 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | -43.67 | - |
| 08 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -43.12 | - |
| 07 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | -43.54 | - |
| 06 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | -42.88 | - |
| 05 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -45.44 | - |
| 02 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | -45.40 | - |
| 01 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | -46.51 | - |
| 31 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.54 | - |
| 30 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | -46.83 | - |
| 29 Jan 2024 | 43.36 | 43.36 | 43.36 | 43.36 | -46.69 | - |
| *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.