Tokio Marine Holdings, Inc. (MH6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 29.33 | 29.95 | 29.04 | 29.04 | 29.04 | 340 |
| 29 Apr 2024 | 29.16 | 29.24 | 29.16 | 29.24 | 29.24 | 688 |
| 26 Apr 2024 | 28.59 | 28.75 | 28.59 | 28.75 | 28.75 | - |
| 25 Apr 2024 | 28.37 | 28.46 | 28.37 | 28.46 | 28.46 | - |
| 24 Apr 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | - |
| 23 Apr 2024 | 28.79 | 28.91 | 28.79 | 28.91 | 28.91 | - |
| 22 Apr 2024 | 28.30 | 28.64 | 28.30 | 28.64 | 28.64 | - |
| 19 Apr 2024 | 27.90 | 28.75 | 27.73 | 27.73 | 27.73 | 200 |
| 18 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 17 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 16 Apr 2024 | 27.86 | 27.87 | 27.86 | 27.87 | 27.87 | - |
| 15 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 12 Apr 2024 | 28.90 | 29.51 | 28.90 | 29.51 | 29.51 | 30 |
| 11 Apr 2024 | 28.70 | 28.89 | 28.70 | 28.89 | 28.89 | - |
| 10 Apr 2024 | 28.43 | 28.43 | 28.24 | 28.24 | 28.24 | - |
| 09 Apr 2024 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | - |
| 08 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 05 Apr 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 28.80 | - |
| 04 Apr 2024 | 28.16 | 28.39 | 28.16 | 28.39 | 28.39 | - |
| 03 Apr 2024 | 27.97 | 28.12 | 27.97 | 28.12 | 28.12 | - |
| 02 Apr 2024 | 28.30 | 28.30 | 28.06 | 28.06 | 28.06 | - |
| 28 Mar 2024 | 28.58 | 29.36 | 28.58 | 28.66 | 28.66 | 10 |
| 28 Mar 2024 | 60.5 Dividend | |||||
| 27 Mar 2024 | 28.46 | 29.10 | 28.46 | 29.10 | -31.40 | - |
| 26 Mar 2024 | 29.00 | 29.00 | 28.70 | 28.70 | -30.97 | 180 |
| 25 Mar 2024 | 28.18 | 28.18 | 28.12 | 28.12 | -30.34 | - |
| 22 Mar 2024 | 28.72 | 28.72 | 28.64 | 28.64 | -30.90 | - |
| 21 Mar 2024 | 28.24 | 28.60 | 28.24 | 28.60 | -30.86 | - |
| 20 Mar 2024 | 27.96 | 28.22 | 27.96 | 28.22 | -30.45 | - |
| 19 Mar 2024 | 27.94 | 28.06 | 27.94 | 28.06 | -30.28 | - |
| 18 Mar 2024 | 28.42 | 28.42 | 27.90 | 27.90 | -30.11 | 140 |
| 15 Mar 2024 | 27.54 | 27.54 | 27.50 | 27.50 | -29.67 | - |
| 14 Mar 2024 | 27.18 | 27.32 | 27.18 | 27.32 | -29.48 | - |
| 13 Mar 2024 | 27.20 | 27.20 | 27.08 | 27.08 | -29.22 | - |
| 12 Mar 2024 | 26.90 | 27.92 | 26.90 | 27.16 | -29.31 | 10 |
| 11 Mar 2024 | 27.16 | 27.16 | 27.10 | 27.10 | -29.24 | - |
| 08 Mar 2024 | 27.82 | 27.82 | 27.54 | 27.54 | -29.72 | - |
| 07 Mar 2024 | 27.38 | 28.36 | 27.38 | 27.56 | -29.74 | 400 |
| 06 Mar 2024 | 26.78 | 26.80 | 26.78 | 26.80 | -28.92 | - |
| 05 Mar 2024 | 26.60 | 26.60 | 26.44 | 26.44 | -28.53 | - |
| 04 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -28.88 | - |
| 01 Mar 2024 | 27.22 | 27.30 | 27.22 | 27.30 | -29.46 | - |
| 29 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -28.68 | - |
| 28 Feb 2024 | 26.40 | 26.74 | 26.40 | 26.74 | -28.85 | - |
| 27 Feb 2024 | 26.50 | 26.64 | 26.50 | 26.50 | -28.59 | 95 |
| 26 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -28.42 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.48 | 26.48 | -28.57 | - |
| 22 Feb 2024 | 26.76 | 26.90 | 26.60 | 26.60 | -28.70 | 9,758 |
| 21 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -28.31 | - |
| 20 Feb 2024 | 26.78 | 26.78 | 26.70 | 26.70 | -28.81 | - |
| 19 Feb 2024 | 28.60 | 28.60 | 27.58 | 27.58 | -29.76 | 100 |
| 16 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | -29.50 | - |
| 15 Feb 2024 | 26.66 | 27.18 | 26.66 | 27.18 | -29.33 | - |
| 14 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | -27.71 | - |
| 13 Feb 2024 | 26.28 | 26.86 | 26.12 | 26.12 | -28.18 | 300 |
| 12 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -25.62 | - |
| 09 Feb 2024 | 23.64 | 24.10 | 22.72 | 23.66 | -25.53 | 7,262 |
| 08 Feb 2024 | 23.98 | 24.04 | 23.98 | 24.04 | -25.94 | - |
| 07 Feb 2024 | 24.00 | 24.24 | 24.00 | 24.24 | -26.16 | - |
| 06 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -25.47 | - |
| 05 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | -25.66 | - |
| 02 Feb 2024 | 23.36 | 23.50 | 23.36 | 23.50 | -25.36 | - |
| 01 Feb 2024 | 24.46 | 24.46 | 24.20 | 24.20 | -26.11 | - |
| 31 Jan 2024 | 24.32 | 24.32 | 24.12 | 24.12 | -26.03 | - |
| 30 Jan 2024 | 23.84 | 23.84 | 23.80 | 23.80 | -25.68 | - |
| 29 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | -25.18 | - |
| 26 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | -24.86 | - |
| 25 Jan 2024 | 23.38 | 23.42 | 23.38 | 23.42 | -25.27 | - |
| 24 Jan 2024 | 23.70 | 24.28 | 23.64 | 23.64 | -25.51 | 3 |
| 23 Jan 2024 | 23.54 | 23.64 | 23.54 | 23.64 | -25.51 | - |
| 22 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -25.31 | - |
| 19 Jan 2024 | 22.82 | 23.04 | 22.82 | 23.04 | -24.86 | - |
| 18 Jan 2024 | 22.98 | 23.14 | 22.98 | 23.14 | -24.97 | - |
| 17 Jan 2024 | 23.24 | 23.24 | 23.12 | 23.12 | -24.95 | - |
| 16 Jan 2024 | 23.30 | 23.42 | 23.30 | 23.42 | -25.27 | - |
| 15 Jan 2024 | 23.52 | 23.52 | 23.18 | 23.18 | -25.01 | - |
| 12 Jan 2024 | 22.82 | 22.82 | 22.78 | 22.78 | -24.58 | - |
| 11 Jan 2024 | 22.88 | 22.88 | 22.68 | 22.68 | -24.47 | - |
| 10 Jan 2024 | 22.42 | 22.78 | 22.32 | 22.32 | -24.08 | 2,623 |
| 09 Jan 2024 | 22.38 | 22.40 | 22.38 | 22.40 | -24.17 | - |
| 08 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | -23.93 | - |
| 05 Jan 2024 | 22.08 | 22.12 | 22.08 | 22.12 | -23.87 | - |
| 04 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | -23.76 | - |
| 03 Jan 2024 | 22.28 | 22.28 | 22.24 | 22.24 | -24.00 | - |
| 02 Jan 2024 | 22.30 | 22.38 | 22.30 | 22.38 | -24.15 | - |
| 29 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | -23.98 | - |
| 28 Dec 2023 | 22.06 | 22.10 | 22.06 | 22.10 | -23.85 | - |
| 27 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | -23.52 | - |
| 22 Dec 2023 | 21.80 | 21.86 | 21.80 | 21.86 | -23.59 | - |
| 21 Dec 2023 | 21.76 | 21.86 | 21.76 | 21.86 | -23.59 | - |
| 20 Dec 2023 | 21.96 | 21.96 | 21.74 | 21.74 | -23.46 | - |
| 19 Dec 2023 | 22.02 | 22.02 | 21.92 | 21.92 | -23.65 | 400 |
| 18 Dec 2023 | 21.56 | 21.56 | 21.44 | 21.44 | -23.13 | - |
| 15 Dec 2023 | 21.84 | 22.28 | 21.84 | 22.28 | -24.04 | - |
| 14 Dec 2023 | 22.96 | 22.96 | 22.76 | 22.76 | -24.56 | - |
| 13 Dec 2023 | 23.42 | 23.78 | 23.42 | 23.78 | -25.66 | - |
| 12 Dec 2023 | 23.52 | 23.58 | 23.52 | 23.58 | -25.44 | - |
| 11 Dec 2023 | 23.66 | 23.84 | 23.66 | 23.84 | -25.72 | - |
| 08 Dec 2023 | 23.62 | 24.30 | 23.62 | 23.66 | -25.53 | 78 |
| 07 Dec 2023 | 23.68 | 23.88 | 23.68 | 23.88 | -25.77 | - |
| *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.