Tokio Marine Holdings Inc (MH6.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 29.26 | 29.28 | 29.08 | 29.21 | 29.21 | 50 |
| 23 Apr 2024 | 28.77 | 28.90 | 28.77 | 28.90 | 28.90 | - |
| 22 Apr 2024 | 28.33 | 28.52 | 28.31 | 28.52 | 28.52 | - |
| 19 Apr 2024 | 27.88 | 27.97 | 27.87 | 27.87 | 27.87 | - |
| 18 Apr 2024 | 27.96 | 28.09 | 27.96 | 28.09 | 28.09 | - |
| 17 Apr 2024 | 27.72 | 27.72 | 27.46 | 27.46 | 27.46 | - |
| 16 Apr 2024 | 27.90 | 28.35 | 27.72 | 27.85 | 27.85 | - |
| 15 Apr 2024 | 29.27 | 29.49 | 29.18 | 29.18 | 29.18 | - |
| 12 Apr 2024 | 28.83 | 28.91 | 28.54 | 28.54 | 28.54 | - |
| 11 Apr 2024 | 28.69 | 28.80 | 28.51 | 28.80 | 28.80 | - |
| 10 Apr 2024 | 28.44 | 28.44 | 28.20 | 28.20 | 28.20 | - |
| 09 Apr 2024 | 28.99 | 28.99 | 28.83 | 28.85 | 28.85 | - |
| 08 Apr 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 28.91 | - |
| 05 Apr 2024 | 28.68 | 28.88 | 28.67 | 28.88 | 28.88 | - |
| 04 Apr 2024 | 28.61 | 28.78 | 28.19 | 28.59 | 28.59 | - |
| 03 Apr 2024 | 27.90 | 28.14 | 27.90 | 28.14 | 28.14 | - |
| 02 Apr 2024 | 28.31 | 28.33 | 27.95 | 27.95 | 27.95 | - |
| 28 Mar 2024 | 28.48 | 28.68 | 28.48 | 28.62 | 28.62 | - |
| 28 Mar 2024 | 60.5 Dividend | |||||
| 27 Mar 2024 | 28.44 | 29.10 | 28.44 | 29.10 | -31.40 | - |
| 26 Mar 2024 | 28.28 | 28.40 | 28.28 | 28.40 | -30.64 | - |
| 25 Mar 2024 | 28.16 | 28.20 | 28.12 | 28.14 | -30.36 | - |
| 22 Mar 2024 | 28.68 | 28.72 | 28.66 | 28.66 | -30.93 | - |
| 21 Mar 2024 | 28.22 | 28.56 | 28.22 | 28.40 | -30.64 | - |
| 20 Mar 2024 | 27.92 | 28.22 | 27.92 | 28.22 | -30.45 | - |
| 19 Mar 2024 | 27.98 | 28.00 | 27.92 | 28.00 | -30.21 | - |
| 18 Mar 2024 | 28.46 | 28.46 | 27.90 | 27.90 | -30.11 | - |
| 15 Mar 2024 | 27.46 | 27.60 | 27.46 | 27.50 | -29.67 | - |
| 14 Mar 2024 | 27.18 | 27.30 | 27.18 | 27.30 | -29.46 | - |
| 13 Mar 2024 | 26.90 | 27.20 | 26.90 | 27.06 | -29.20 | - |
| 12 Mar 2024 | 26.94 | 27.16 | 26.88 | 27.10 | -29.24 | - |
| 11 Mar 2024 | 27.30 | 27.30 | 27.06 | 27.10 | -29.24 | - |
| 08 Mar 2024 | 27.76 | 27.86 | 27.52 | 27.52 | -29.70 | - |
| 07 Mar 2024 | 27.44 | 27.58 | 27.40 | 27.58 | -29.76 | - |
| 06 Mar 2024 | 26.76 | 26.92 | 26.74 | 26.92 | -29.05 | - |
| 05 Mar 2024 | 26.58 | 26.64 | 26.54 | 26.54 | -28.64 | - |
| 04 Mar 2024 | 26.76 | 26.76 | 26.68 | 26.70 | -28.81 | - |
| 01 Mar 2024 | 27.12 | 27.22 | 27.12 | 27.22 | -29.37 | - |
| 29 Feb 2024 | 26.64 | 27.06 | 26.52 | 27.06 | -29.20 | - |
| 28 Feb 2024 | 26.44 | 26.78 | 26.34 | 26.78 | -28.90 | - |
| 27 Feb 2024 | 26.24 | 26.28 | 25.94 | 26.24 | -28.31 | - |
| 26 Feb 2024 | 26.36 | 26.40 | 26.36 | 26.40 | -28.49 | - |
| 23 Feb 2024 | 26.46 | 26.52 | 26.44 | 26.52 | -28.62 | - |
| 22 Feb 2024 | 26.06 | 26.44 | 26.06 | 26.44 | -28.53 | 50 |
| 21 Feb 2024 | 26.26 | 26.34 | 26.24 | 26.28 | -28.36 | - |
| 20 Feb 2024 | 26.74 | 26.74 | 26.56 | 26.56 | -28.66 | - |
| 19 Feb 2024 | 27.52 | 27.66 | 27.52 | 27.58 | -29.76 | - |
| 16 Feb 2024 | 27.34 | 27.40 | 27.30 | 27.40 | -29.57 | - |
| 15 Feb 2024 | 26.78 | 27.16 | 26.74 | 27.16 | -29.31 | - |
| 14 Feb 2024 | 25.70 | 26.22 | 25.70 | 25.70 | -27.73 | - |
| 13 Feb 2024 | 26.46 | 26.50 | 26.32 | 26.38 | -28.47 | - |
| 12 Feb 2024 | 23.72 | 23.80 | 23.72 | 23.74 | -25.62 | - |
| 09 Feb 2024 | 23.66 | 23.72 | 23.66 | 23.72 | -25.59 | - |
| 08 Feb 2024 | 24.02 | 24.06 | 23.94 | 24.00 | -25.90 | - |
| 07 Feb 2024 | 24.02 | 24.26 | 24.00 | 24.24 | -26.16 | - |
| 06 Feb 2024 | 23.82 | 23.82 | 23.44 | 23.56 | -25.42 | - |
| 05 Feb 2024 | 23.86 | 23.86 | 23.78 | 23.86 | -25.75 | - |
| 02 Feb 2024 | 23.44 | 23.46 | 23.38 | 23.46 | -25.31 | - |
| 01 Feb 2024 | 24.12 | 24.24 | 24.12 | 24.18 | -26.09 | - |
| 31 Jan 2024 | 24.28 | 24.34 | 24.18 | 24.20 | -26.11 | - |
| 30 Jan 2024 | 23.94 | 23.94 | 23.82 | 23.82 | -25.70 | - |
| 29 Jan 2024 | 23.34 | 23.40 | 23.24 | 23.24 | -25.08 | - |
| 26 Jan 2024 | 23.04 | 23.10 | 23.04 | 23.06 | -24.88 | - |
| 25 Jan 2024 | 23.44 | 23.54 | 23.38 | 23.46 | -25.31 | - |
| 24 Jan 2024 | 23.66 | 23.76 | 23.66 | 23.76 | -25.64 | - |
| 23 Jan 2024 | 23.66 | 23.68 | 23.48 | 23.68 | -25.55 | - |
| 22 Jan 2024 | 23.44 | 23.58 | 23.44 | 23.50 | -25.36 | - |
| 19 Jan 2024 | 22.82 | 22.98 | 22.82 | 22.98 | -24.80 | - |
| 18 Jan 2024 | 22.96 | 23.22 | 22.96 | 23.14 | -24.97 | - |
| 17 Jan 2024 | 23.24 | 23.24 | 23.10 | 23.14 | -24.97 | - |
| 16 Jan 2024 | 23.30 | 23.48 | 23.30 | 23.40 | -25.25 | - |
| 15 Jan 2024 | 23.58 | 23.58 | 23.10 | 23.20 | -25.03 | - |
| 12 Jan 2024 | 22.82 | 23.14 | 22.68 | 22.82 | -24.62 | - |
| 11 Jan 2024 | 22.86 | 22.90 | 22.66 | 22.66 | -24.45 | - |
| 10 Jan 2024 | 22.38 | 22.44 | 22.16 | 22.44 | -24.21 | - |
| 09 Jan 2024 | 22.40 | 22.42 | 22.36 | 22.42 | -24.19 | - |
| 08 Jan 2024 | 22.22 | 22.22 | 22.18 | 22.22 | -23.98 | - |
| 05 Jan 2024 | 22.04 | 22.22 | 22.04 | 22.18 | -23.93 | - |
| 04 Jan 2024 | 22.02 | 22.02 | 21.88 | 21.88 | -23.61 | - |
| 03 Jan 2024 | 22.26 | 22.34 | 22.24 | 22.24 | -24.00 | - |
| 02 Jan 2024 | 22.30 | 22.40 | 22.28 | 22.40 | -24.17 | - |
| 29 Dec 2023 | 22.24 | 22.24 | 22.20 | 22.24 | -24.00 | - |
| 28 Dec 2023 | 22.10 | 22.16 | 22.06 | 22.16 | -23.91 | - |
| 27 Dec 2023 | 21.86 | 21.86 | 21.66 | 21.68 | -23.39 | - |
| 22 Dec 2023 | 21.80 | 21.92 | 21.80 | 21.92 | -23.65 | - |
| 21 Dec 2023 | 21.80 | 21.84 | 21.76 | 21.84 | -23.57 | - |
| 20 Dec 2023 | 22.04 | 22.04 | 21.96 | 21.96 | -23.70 | - |
| 19 Dec 2023 | 21.96 | 22.06 | 21.94 | 21.94 | -23.67 | - |
| 18 Dec 2023 | 21.50 | 21.50 | 21.38 | 21.42 | -23.11 | - |
| 15 Dec 2023 | 22.06 | 22.30 | 21.86 | 22.30 | -24.06 | - |
| 14 Dec 2023 | 22.98 | 22.98 | 22.74 | 22.74 | -24.54 | - |
| 13 Dec 2023 | 23.44 | 23.46 | 23.34 | 23.34 | -25.18 | - |
| 12 Dec 2023 | 23.56 | 23.56 | 23.52 | 23.56 | -25.42 | - |
| 11 Dec 2023 | 23.74 | 23.80 | 23.68 | 23.80 | -25.68 | - |
| 08 Dec 2023 | 23.56 | 23.68 | 23.56 | 23.68 | -25.55 | - |
| 07 Dec 2023 | 23.70 | 23.84 | 23.54 | 23.84 | -25.72 | - |
| 06 Dec 2023 | 23.26 | 23.32 | 23.16 | 23.16 | -24.99 | - |
| 05 Dec 2023 | 22.70 | 22.82 | 22.70 | 22.82 | -24.62 | - |
| 04 Dec 2023 | 22.56 | 22.56 | 22.46 | 22.46 | -24.24 | - |
| 01 Dec 2023 | 22.38 | 22.62 | 22.38 | 22.62 | -24.41 | - |
| *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.