Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,466.09 -9.00 (-0.16%) Dow
39,146.68 -22.84 (-0.06%) Nasdaq
17,826.53 -52.77 (-0.30%) Bitcoin USD
62,849.68 +9.13 (+0.01%) CMC Crypto 200
1,344.10 -0.40 (-0.03%)
Eastman Chemical Co (EAC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 50 |
| 01 Jul 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| 28 Jun 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| 27 Jun 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| 26 Jun 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| 25 Jun 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| 24 Jun 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 21 Jun 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 20 Jun 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| 19 Jun 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 18 Jun 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| 17 Jun 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| 17 Jun 2024 | 0.81 Dividend | |||||
| 14 Jun 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.19 | - |
| 13 Jun 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.19 | - |
| 12 Jun 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.19 | - |
| 11 Jun 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 94.73 | - |
| 10 Jun 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 94.73 | - |
| 07 Jun 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.62 | - |
| 06 Jun 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 89.52 | - |
| 05 Jun 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 89.52 | - |
| 04 Jun 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.03 | - |
| 03 Jun 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 92.33 | - |
| 31 May 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.88 | - |
| 30 May 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.11 | - |
| 29 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.32 | - |
| 28 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.32 | - |
| 27 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.32 | - |
| 24 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.32 | - |
| 23 May 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.74 | - |
| 22 May 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.74 | - |
| 21 May 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.80 | - |
| 20 May 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.80 | - |
| 17 May 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.80 | - |
| 16 May 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.35 | - |
| 15 May 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 92.79 | - |
| 14 May 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.91 | - |
| 13 May 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.91 | - |
| 10 May 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.91 | - |
| 09 May 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.47 | - |
| 08 May 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 92.45 | - |
| 07 May 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 90.61 | - |
| 06 May 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 89.50 | - |
| 03 May 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 88.71 | - |
| 02 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.05 | - |
| 30 Apr 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 89.68 | - |
| 29 Apr 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.46 | - |
| 26 Apr 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.46 | - |
| 25 Apr 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 89.48 | - |
| 24 Apr 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.21 | - |
| 23 Apr 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.21 | - |
| 22 Apr 2024 | 90.20 | 90.98 | 90.20 | 90.98 | 90.21 | 50 |
| 19 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.44 | - |
| 18 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 89.78 | - |
| 17 Apr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 90.51 | - |
| 16 Apr 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.20 | - |
| 15 Apr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.94 | - |
| 12 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.71 | - |
| 11 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.71 | - |
| 10 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.71 | - |
| 09 Apr 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.74 | - |
| 08 Apr 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.74 | - |
| 05 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.82 | - |
| 04 Apr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 92.93 | - |
| 03 Apr 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.16 | - |
| 02 Apr 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.16 | - |
| 28 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.91 | - |
| 27 Mar 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 90.49 | - |
| 26 Mar 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 90.49 | - |
| 25 Mar 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.04 | - |
| 22 Mar 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.04 | - |
| 21 Mar 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.88 | - |
| 20 Mar 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 84.66 | - |
| 19 Mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
| 18 Mar 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 83.83 | - |
| 15 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.27 | - |
| 14 Mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.49 | - |
| 14 Mar 2024 | 0.81 Dividend | |||||
| 13 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 82.47 | - |
| 12 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.10 | - |
| 11 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.13 | - |
| 08 Mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 79.62 | - |
| 07 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 78.72 | - |
| 06 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 79.33 | - |
| 05 Mar 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 79.37 | - |
| 04 Mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 79.13 | - |
| 01 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 79.44 | - |
| 29 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.09 | - |
| 28 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.09 | - |
| 27 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.09 | - |
| 26 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.09 | - |
| 23 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.07 | - |
| 22 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 77.42 | - |
| 21 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.09 | - |
| 20 Feb 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.32 | - |
| 19 Feb 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.32 | - |
| 16 Feb 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.32 | - |
| 15 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 75.65 | - |
| 14 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 75.65 | - |
| 13 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.01 | - |
| *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.