Tokio Marine Holdings Inc (MH6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 40 |
| 18 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 17 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 16 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 15 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 12 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 11 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 10 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 09 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 08 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 05 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 04 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 03 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 02 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 28 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 28 Mar 2024 | 60.5 Dividend | |||||
| 27 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -32.00 | - |
| 26 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | -31.69 | - |
| 25 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -31.66 | - |
| 22 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -32.22 | - |
| 21 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -31.78 | - |
| 20 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | -31.24 | - |
| 19 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | -31.46 | - |
| 18 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -31.17 | - |
| 15 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -30.85 | - |
| 14 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -30.20 | - |
| 13 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -30.18 | - |
| 12 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -30.25 | - |
| 11 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | -30.63 | - |
| 08 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | -31.15 | - |
| 07 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -30.50 | - |
| 06 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -30.02 | - |
| 05 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -29.82 | - |
| 04 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -29.98 | - |
| 01 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -30.25 | - |
| 29 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -29.60 | - |
| 28 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -29.62 | - |
| 27 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -29.42 | - |
| 26 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | -29.51 | - |
| 23 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -29.17 | - |
| 22 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | -28.92 | - |
| 21 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -29.42 | - |
| 20 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -29.96 | - |
| 19 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -30.85 | - |
| 16 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -30.54 | - |
| 15 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -29.75 | - |
| 14 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -28.32 | - |
| 13 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -29.44 | - |
| 12 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -26.48 | - |
| 09 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -26.50 | - |
| 08 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | -26.63 | - |
| 07 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | -26.92 | - |
| 06 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | -26.77 | - |
| 05 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | -26.75 | - |
| 02 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -26.34 | - |
| 01 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | -27.08 | - |
| 31 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | -27.19 | - |
| 30 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | -26.86 | - |
| 29 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -26.16 | - |
| 26 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -25.80 | - |
| 25 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | -25.98 | - |
| 24 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -26.48 | - |
| 23 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -26.61 | - |
| 22 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -26.25 | - |
| 19 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | -25.53 | - |
| 18 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | -25.44 | - |
| 17 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | -26.09 | - |
| 16 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | -26.12 | - |
| 15 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -25.80 | - |
| 12 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -25.80 | - |
| 11 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | -25.33 | - |
| 10 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | -25.06 | - |
| 09 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | -25.11 | - |
| 08 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | -24.90 | - |
| 05 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | -24.77 | - |
| 04 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | -24.34 | - |
| 03 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | -25.04 | - |
| 02 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -24.97 | - |
| 29 Dec 2023 | 22.20 | 22.22 | 22.20 | 22.22 | -24.95 | - |
| 28 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | -24.48 | - |
| 27 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | -24.45 | - |
| 22 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | -24.45 | - |
| 21 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | -24.14 | - |
| 20 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | -24.72 | - |
| 19 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | -24.59 | - |
| 18 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | -24.14 | - |
| 15 Dec 2023 | 22.06 | 22.06 | 22.06 | 22.06 | -24.77 | - |
| 14 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | -25.49 | - |
| 13 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | -26.30 | - |
| 12 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | -26.43 | - |
| 11 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | -26.61 | - |
| 08 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | -26.43 | - |
| 07 Dec 2023 | 23.40 | 24.36 | 23.40 | 24.36 | -27.35 | 40 |
| 06 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | -26.07 | - |
| 05 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | -25.49 | - |
| 04 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | -25.33 | - |
| 01 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | -25.11 | - |
| 30 Nov 2023 | 21.98 | 21.98 | 21.98 | 21.98 | -24.68 | - |
| 29 Nov 2023 | 21.94 | 21.94 | 21.94 | 21.94 | -24.63 | - |
| 28 Nov 2023 | 22.28 | 22.28 | 22.28 | 22.28 | -25.02 | - |
| *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.