Tokio Marine Holdings Inc (MH6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 200 |
| 31 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 30 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 29 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 28 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 27 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 24 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 23 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 22 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 21 May 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 20 May 2024 | 29.88 | 30.99 | 29.88 | 30.99 | 30.99 | 200 |
| 17 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 16 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 15 May 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 14 May 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 13 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 10 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 09 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 08 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 07 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 06 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 03 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 30 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 Apr 2024 | 28.98 | 29.54 | 28.98 | 29.32 | 29.32 | 300 |
| 26 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 25 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 24 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 23 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 22 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 19 Apr 2024 | 28.07 | 28.36 | 28.07 | 28.36 | 28.36 | 100 |
| 18 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 17 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 16 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 15 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 12 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 11 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 10 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 09 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 04 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 03 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 02 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 28 Mar 2024 | 28.54 | 29.26 | 28.54 | 29.26 | 29.26 | 12 |
| 28 Mar 2024 | 62.5 Dividend | |||||
| 27 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | -33.92 | - |
| 26 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -33.64 | - |
| 25 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -33.59 | - |
| 22 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -34.18 | - |
| 21 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -33.64 | - |
| 20 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | -33.16 | - |
| 19 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -33.35 | - |
| 18 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -32.76 | - |
| 15 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | -32.73 | - |
| 14 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | -32.33 | - |
| 13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -32.04 | - |
| 12 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -32.07 | - |
| 11 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | -32.47 | - |
| 08 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -33.07 | - |
| 07 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | -32.71 | - |
| 06 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -31.83 | - |
| 05 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -31.66 | - |
| 04 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -31.83 | - |
| 01 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | -32.12 | - |
| 29 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -31.69 | - |
| 28 Feb 2024 | 26.48 | 27.18 | 26.48 | 27.18 | -32.26 | 100 |
| 27 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -31.21 | - |
| 26 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -31.33 | - |
| 23 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -31.14 | - |
| 22 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -30.98 | - |
| 21 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -31.21 | - |
| 20 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -31.83 | - |
| 19 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -32.76 | - |
| 16 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | -32.45 | - |
| 15 Feb 2024 | 26.86 | 27.52 | 26.86 | 27.52 | -32.66 | 100 |
| 14 Feb 2024 | 25.46 | 26.34 | 25.46 | 26.34 | -31.26 | 200 |
| 13 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | -31.38 | - |
| 12 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -28.18 | - |
| 09 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | -28.10 | - |
| 08 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | -28.51 | - |
| 07 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | -28.53 | - |
| 06 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -28.32 | - |
| 05 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -28.32 | - |
| 02 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | -27.87 | - |
| 01 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -28.67 | - |
| 31 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -28.84 | - |
| 30 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -28.48 | - |
| 29 Jan 2024 | 23.34 | 24.00 | 23.34 | 24.00 | -28.48 | 4 |
| 26 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | -27.32 | - |
| 25 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -27.84 | - |
| 24 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -28.06 | - |
| 23 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -28.13 | - |
| 22 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -27.84 | - |
| 19 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | -27.11 | - |
| 18 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -27.04 | - |
| 17 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -27.65 | - |
| 16 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | -27.68 | - |
| 15 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | -27.20 | - |
| 12 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | -27.20 | - |
| *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.