Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,230.11 +7.43 (+0.14%) Dow
39,614.33 +101.49 (+0.26%) Nasdaq
16,379.95 +39.08 (+0.24%) Bitcoin USD
62,890.50 +1,690.23 (+2.76%) CMC Crypto 200
1,295.13 +34.93 (+2.78%)
Eastman Chemical Co (EAC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 03:36PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 93.82 | 94.06 | 93.76 | 93.96 | 93.96 | 8 |
| 10 May 2024 | 94.16 | 94.26 | 93.96 | 94.24 | 94.24 | - |
| 09 May 2024 | 93.72 | 94.00 | 93.34 | 93.64 | 93.64 | - |
| 08 May 2024 | 93.68 | 93.92 | 92.96 | 93.80 | 93.80 | - |
| 07 May 2024 | 91.74 | 94.06 | 91.74 | 94.06 | 94.06 | - |
| 06 May 2024 | 90.68 | 91.34 | 90.60 | 91.34 | 91.34 | - |
| 03 May 2024 | 89.90 | 90.82 | 89.88 | 90.64 | 90.64 | - |
| 02 May 2024 | 88.36 | 89.44 | 88.20 | 89.44 | 89.44 | - |
| 30 Apr 2024 | 90.92 | 90.92 | 89.38 | 89.38 | 89.38 | - |
| 29 Apr 2024 | 90.00 | 92.48 | 89.54 | 90.82 | 90.82 | - |
| 26 Apr 2024 | 89.78 | 90.68 | 88.68 | 89.36 | 89.36 | - |
| 25 Apr 2024 | 89.80 | 89.92 | 88.84 | 89.52 | 89.52 | - |
| 24 Apr 2024 | 90.58 | 90.60 | 89.98 | 89.98 | 89.98 | - |
| 23 Apr 2024 | 91.14 | 91.28 | 90.48 | 90.62 | 90.62 | - |
| 22 Apr 2024 | 90.72 | 91.46 | 90.44 | 91.46 | 91.46 | - |
| 19 Apr 2024 | 89.78 | 90.84 | 89.78 | 90.78 | 90.78 | - |
| 18 Apr 2024 | 90.12 | 90.64 | 89.78 | 89.78 | 89.78 | - |
| 17 Apr 2024 | 90.82 | 91.32 | 90.40 | 90.56 | 90.56 | - |
| 16 Apr 2024 | 91.52 | 91.96 | 90.38 | 90.54 | 90.54 | - |
| 15 Apr 2024 | 92.22 | 93.02 | 91.10 | 91.10 | 91.10 | - |
| 12 Apr 2024 | 93.40 | 93.86 | 91.34 | 91.72 | 91.72 | - |
| 11 Apr 2024 | 93.70 | 94.04 | 92.86 | 93.42 | 93.42 | - |
| 10 Apr 2024 | 94.02 | 94.10 | 92.72 | 93.36 | 93.36 | - |
| 09 Apr 2024 | 92.58 | 93.84 | 92.38 | 93.64 | 93.64 | - |
| 08 Apr 2024 | 92.06 | 92.92 | 92.04 | 92.20 | 92.20 | - |
| 05 Apr 2024 | 92.10 | 92.46 | 91.58 | 91.92 | 91.92 | - |
| 04 Apr 2024 | 94.22 | 94.24 | 92.74 | 92.74 | 92.74 | - |
| 03 Apr 2024 | 93.08 | 93.76 | 92.78 | 93.76 | 93.76 | - |
| 02 Apr 2024 | 93.38 | 93.60 | 92.52 | 92.86 | 92.86 | - |
| 28 Mar 2024 | 91.94 | 93.12 | 91.94 | 93.08 | 93.08 | - |
| 27 Mar 2024 | 91.04 | 91.88 | 90.98 | 91.56 | 91.56 | - |
| 26 Mar 2024 | 91.48 | 91.60 | 90.60 | 90.60 | 90.60 | - |
| 25 Mar 2024 | 88.00 | 91.80 | 87.88 | 91.80 | 91.80 | - |
| 22 Mar 2024 | 88.00 | 89.10 | 88.00 | 88.48 | 88.48 | - |
| 21 Mar 2024 | 85.86 | 87.78 | 85.86 | 87.78 | 87.78 | - |
| 20 Mar 2024 | 85.62 | 86.20 | 85.62 | 86.02 | 86.02 | - |
| 19 Mar 2024 | 84.96 | 85.92 | 84.96 | 85.60 | 85.60 | - |
| 18 Mar 2024 | 84.78 | 85.00 | 84.52 | 84.72 | 84.72 | - |
| 15 Mar 2024 | 83.76 | 85.14 | 83.76 | 84.74 | 84.74 | - |
| 14 Mar 2024 | 84.42 | 84.60 | 83.12 | 83.44 | 83.44 | - |
| 14 Mar 2024 | 0.81 Dividend | |||||
| 13 Mar 2024 | 84.20 | 84.88 | 84.14 | 84.74 | 83.93 | - |
| 12 Mar 2024 | 83.84 | 84.64 | 83.78 | 84.14 | 83.34 | - |
| 11 Mar 2024 | 82.00 | 84.12 | 81.82 | 84.12 | 83.32 | - |
| 08 Mar 2024 | 81.46 | 82.08 | 81.36 | 81.94 | 81.16 | - |
| 07 Mar 2024 | 79.84 | 81.86 | 79.66 | 81.40 | 80.62 | - |
| 06 Mar 2024 | 80.44 | 81.14 | 79.60 | 80.06 | 79.29 | - |
| 05 Mar 2024 | 81.08 | 81.20 | 80.08 | 80.08 | 79.31 | - |
| 04 Mar 2024 | 80.18 | 81.28 | 80.02 | 81.22 | 80.44 | - |
| 01 Mar 2024 | 81.28 | 81.48 | 80.26 | 80.26 | 79.49 | - |
| 29 Feb 2024 | 79.78 | 81.22 | 79.44 | 81.22 | 80.44 | - |
| 28 Feb 2024 | 79.48 | 79.96 | 79.08 | 79.96 | 79.20 | - |
| 27 Feb 2024 | 79.70 | 80.18 | 79.38 | 79.38 | 78.62 | - |
| 26 Feb 2024 | 79.88 | 79.98 | 79.54 | 79.98 | 79.22 | - |
| 23 Feb 2024 | 79.90 | 80.46 | 79.78 | 80.16 | 79.39 | - |
| 22 Feb 2024 | 79.22 | 80.00 | 79.08 | 80.00 | 79.24 | - |
| 21 Feb 2024 | 78.06 | 79.14 | 77.74 | 79.10 | 78.34 | - |
| 20 Feb 2024 | 78.92 | 78.94 | 77.78 | 78.02 | 77.27 | - |
| 19 Feb 2024 | 79.08 | 79.16 | 79.02 | 79.02 | 78.26 | - |
| 16 Feb 2024 | 79.10 | 80.18 | 79.04 | 79.22 | 78.46 | - |
| 15 Feb 2024 | 76.66 | 79.24 | 76.58 | 78.92 | 78.17 | - |
| 14 Feb 2024 | 76.58 | 77.16 | 76.44 | 76.70 | 75.97 | - |
| 13 Feb 2024 | 77.78 | 77.78 | 75.84 | 76.44 | 75.71 | - |
| 12 Feb 2024 | 76.26 | 78.22 | 76.24 | 77.90 | 77.16 | - |
| 09 Feb 2024 | 76.96 | 77.14 | 76.02 | 76.20 | 75.47 | - |
| 08 Feb 2024 | 76.98 | 77.02 | 76.26 | 76.88 | 76.15 | - |
| 07 Feb 2024 | 76.80 | 77.18 | 75.94 | 76.88 | 76.15 | - |
| 06 Feb 2024 | 76.72 | 77.56 | 76.68 | 76.68 | 75.95 | - |
| 05 Feb 2024 | 76.44 | 77.10 | 75.78 | 77.10 | 76.36 | - |
| 02 Feb 2024 | 78.06 | 78.06 | 75.80 | 76.46 | 75.73 | - |
| 01 Feb 2024 | 77.42 | 77.88 | 76.48 | 77.88 | 77.14 | - |
| 31 Jan 2024 | 78.64 | 78.78 | 77.08 | 77.08 | 76.34 | - |
| 30 Jan 2024 | 77.56 | 78.56 | 77.40 | 78.26 | 77.51 | - |
| 29 Jan 2024 | 78.22 | 78.58 | 77.42 | 77.42 | 76.68 | - |
| 26 Jan 2024 | 77.84 | 78.50 | 77.76 | 78.24 | 77.49 | - |
| 25 Jan 2024 | 77.16 | 77.94 | 76.84 | 77.94 | 77.19 | - |
| 24 Jan 2024 | 79.86 | 79.86 | 77.26 | 77.26 | 76.52 | - |
| 23 Jan 2024 | 80.04 | 81.02 | 80.04 | 80.32 | 79.55 | - |
| 22 Jan 2024 | 79.60 | 80.32 | 79.60 | 80.30 | 79.53 | - |
| 19 Jan 2024 | 79.88 | 80.34 | 79.12 | 79.44 | 78.68 | - |
| 18 Jan 2024 | 78.60 | 79.78 | 78.60 | 79.78 | 79.02 | - |
| 17 Jan 2024 | 79.12 | 79.12 | 78.34 | 78.92 | 78.17 | - |
| 16 Jan 2024 | 79.32 | 79.66 | 78.58 | 79.26 | 78.50 | - |
| 15 Jan 2024 | 79.30 | 79.42 | 79.18 | 79.32 | 78.56 | - |
| 12 Jan 2024 | 79.30 | 79.84 | 79.10 | 79.24 | 78.48 | - |
| 11 Jan 2024 | 80.02 | 80.14 | 78.84 | 79.42 | 78.66 | - |
| 10 Jan 2024 | 80.24 | 80.24 | 79.62 | 79.82 | 79.06 | - |
| 09 Jan 2024 | 80.98 | 81.04 | 79.66 | 80.16 | 79.39 | - |
| 08 Jan 2024 | 81.18 | 81.20 | 80.56 | 81.10 | 80.32 | - |
| 05 Jan 2024 | 80.76 | 81.70 | 80.60 | 81.44 | 80.66 | - |
| 04 Jan 2024 | 80.60 | 80.74 | 80.30 | 80.64 | 79.87 | - |
| 03 Jan 2024 | 81.48 | 81.64 | 80.40 | 80.86 | 80.09 | - |
| 02 Jan 2024 | 81.50 | 82.22 | 81.38 | 81.38 | 80.60 | - |
| 29 Dec 2023 | 81.78 | 81.94 | 81.66 | 81.66 | 80.88 | - |
| 28 Dec 2023 | 81.62 | 81.72 | 81.28 | 81.64 | 80.86 | - |
| 27 Dec 2023 | 81.80 | 81.80 | 81.34 | 81.50 | 80.72 | - |
| 22 Dec 2023 | 80.76 | 81.58 | 80.60 | 81.36 | 80.58 | - |
| 21 Dec 2023 | 80.62 | 80.92 | 80.12 | 80.92 | 80.15 | - |
| 20 Dec 2023 | 81.08 | 81.26 | 80.32 | 80.32 | 79.55 | - |
| 19 Dec 2023 | 80.36 | 80.94 | 80.28 | 80.80 | 80.03 | - |
| *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.