Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,064.27 +108.38 (+0.16%) CMC Crypto 200
1,402.96 -14.91 (-1.05%)
Eisai Co Ltd (EII.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 36.60 | 36.80 | 36.55 | 36.80 | 36.80 | - |
| 13 Jun 2024 | 37.46 | 37.56 | 37.39 | 37.56 | 37.56 | - |
| 12 Jun 2024 | 38.89 | 39.02 | 38.89 | 38.96 | 38.96 | - |
| 11 Jun 2024 | 38.87 | 38.93 | 38.37 | 38.90 | 38.90 | - |
| 10 Jun 2024 | 40.03 | 40.46 | 39.81 | 40.46 | 40.46 | - |
| 07 Jun 2024 | 39.45 | 39.73 | 38.98 | 39.73 | 39.73 | - |
| 06 Jun 2024 | 39.90 | 40.14 | 39.58 | 40.14 | 40.14 | - |
| 05 Jun 2024 | 41.01 | 41.35 | 40.74 | 41.35 | 41.35 | - |
| 04 Jun 2024 | 40.12 | 40.57 | 40.05 | 40.57 | 40.57 | - |
| 03 Jun 2024 | 39.24 | 39.65 | 39.04 | 39.65 | 39.65 | - |
| 31 May 2024 | 39.16 | 39.16 | 38.69 | 39.13 | 39.13 | - |
| 30 May 2024 | 38.06 | 38.66 | 37.86 | 38.66 | 38.66 | - |
| 29 May 2024 | 38.65 | 38.81 | 38.21 | 38.81 | 38.81 | - |
| 28 May 2024 | 38.91 | 39.24 | 38.58 | 39.24 | 39.24 | - |
| 27 May 2024 | 39.26 | 39.58 | 38.90 | 39.58 | 39.58 | - |
| 24 May 2024 | 39.19 | 39.60 | 38.79 | 39.60 | 39.60 | - |
| 23 May 2024 | 38.59 | 39.26 | 38.13 | 38.66 | 38.66 | 20 |
| 22 May 2024 | 38.40 | 38.58 | 37.96 | 38.58 | 38.58 | - |
| 21 May 2024 | 38.46 | 38.70 | 38.24 | 38.70 | 38.70 | - |
| 20 May 2024 | 38.66 | 39.05 | 38.35 | 39.04 | 39.04 | - |
| 17 May 2024 | 39.35 | 39.55 | 39.19 | 39.55 | 39.55 | - |
| 16 May 2024 | 40.27 | 40.38 | 39.77 | 40.38 | 40.38 | - |
| 15 May 2024 | 39.74 | 40.71 | 39.65 | 40.71 | 40.71 | - |
| 14 May 2024 | 39.86 | 40.06 | 39.58 | 40.06 | 40.06 | - |
| 13 May 2024 | 39.73 | 39.82 | 39.28 | 39.82 | 39.82 | - |
| 10 May 2024 | 39.77 | 39.98 | 39.56 | 39.98 | 39.98 | - |
| 09 May 2024 | 39.34 | 39.89 | 39.01 | 39.89 | 39.89 | - |
| 08 May 2024 | 39.03 | 39.31 | 38.63 | 39.31 | 39.31 | - |
| 07 May 2024 | 38.80 | 39.20 | 38.72 | 39.20 | 39.20 | - |
| 06 May 2024 | 38.97 | 39.22 | 38.48 | 39.22 | 39.22 | 40 |
| 03 May 2024 | 39.10 | 39.22 | 38.87 | 39.22 | 39.22 | - |
| 02 May 2024 | 38.89 | 39.01 | 38.79 | 38.79 | 38.79 | - |
| 30 Apr 2024 | 38.47 | 38.54 | 38.11 | 38.11 | 38.11 | - |
| 29 Apr 2024 | 37.09 | 37.59 | 37.09 | 37.59 | 37.59 | - |
| 26 Apr 2024 | 36.57 | 36.97 | 36.57 | 36.95 | 36.95 | - |
| 25 Apr 2024 | 37.22 | 37.55 | 37.19 | 37.19 | 37.19 | - |
| 24 Apr 2024 | 36.41 | 37.48 | 36.30 | 37.48 | 37.48 | - |
| 23 Apr 2024 | 36.85 | 36.88 | 36.69 | 36.69 | 36.69 | - |
| 22 Apr 2024 | 36.62 | 36.68 | 36.43 | 36.68 | 36.68 | - |
| 19 Apr 2024 | 35.67 | 35.80 | 35.67 | 35.78 | 35.78 | - |
| 18 Apr 2024 | 35.11 | 35.12 | 34.90 | 34.90 | 34.90 | - |
| 17 Apr 2024 | 35.90 | 35.97 | 35.50 | 35.50 | 35.50 | - |
| 16 Apr 2024 | 36.53 | 36.53 | 36.40 | 36.47 | 36.47 | - |
| 15 Apr 2024 | 36.33 | 36.55 | 36.07 | 36.07 | 36.07 | - |
| 12 Apr 2024 | 36.47 | 36.84 | 36.47 | 36.74 | 36.74 | - |
| 11 Apr 2024 | 36.24 | 36.25 | 35.91 | 36.15 | 36.15 | - |
| 10 Apr 2024 | 36.24 | 36.26 | 36.24 | 36.25 | 36.25 | - |
| 09 Apr 2024 | 36.81 | 36.81 | 36.79 | 36.79 | 36.79 | - |
| 08 Apr 2024 | 36.85 | 37.04 | 36.85 | 37.03 | 37.03 | - |
| 05 Apr 2024 | 36.91 | 37.20 | 36.85 | 37.20 | 37.20 | - |
| 04 Apr 2024 | 36.52 | 36.55 | 36.50 | 36.51 | 36.51 | - |
| 03 Apr 2024 | 36.03 | 36.31 | 36.03 | 36.31 | 36.31 | - |
| 02 Apr 2024 | 37.18 | 37.42 | 37.18 | 37.19 | 37.19 | - |
| 28 Mar 2024 | 37.78 | 38.05 | 37.78 | 37.97 | 37.97 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 38.55 | 38.67 | 38.55 | 38.62 | -41.38 | - |
| 26 Mar 2024 | 38.44 | 38.66 | 38.44 | 38.66 | -41.42 | - |
| 25 Mar 2024 | 38.00 | 38.04 | 37.95 | 37.99 | -40.70 | - |
| 22 Mar 2024 | 38.52 | 38.61 | 38.52 | 38.56 | -41.32 | - |
| 21 Mar 2024 | 38.48 | 38.82 | 38.48 | 38.82 | -41.59 | - |
| 20 Mar 2024 | 38.20 | 38.25 | 38.20 | 38.21 | -40.94 | - |
| 19 Mar 2024 | 38.30 | 38.32 | 38.19 | 38.32 | -41.06 | - |
| 18 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | -41.86 | - |
| 15 Mar 2024 | 38.67 | 38.86 | 38.67 | 38.86 | -41.64 | - |
| 14 Mar 2024 | 38.31 | 38.34 | 38.06 | 38.06 | -40.78 | - |
| 13 Mar 2024 | 40.14 | 40.14 | 39.63 | 39.63 | -42.46 | - |
| 12 Mar 2024 | 39.80 | 40.09 | 39.70 | 40.00 | -42.86 | - |
| 11 Mar 2024 | 39.25 | 39.47 | 39.17 | 39.25 | -42.06 | - |
| 08 Mar 2024 | 38.60 | 38.83 | 38.57 | 38.83 | -41.61 | - |
| 07 Mar 2024 | 37.11 | 37.31 | 37.04 | 37.31 | -39.98 | - |
| 06 Mar 2024 | 37.10 | 37.19 | 37.10 | 37.15 | -39.80 | - |
| 05 Mar 2024 | 37.04 | 37.16 | 36.99 | 36.99 | -39.63 | - |
| 04 Mar 2024 | 37.90 | 37.92 | 37.78 | 37.81 | -40.51 | - |
| 01 Mar 2024 | 37.92 | 38.05 | 37.89 | 38.05 | -40.77 | - |
| 29 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | -41.03 | - |
| 28 Feb 2024 | 38.38 | 38.38 | 38.29 | 38.29 | -41.03 | - |
| 27 Feb 2024 | 37.39 | 37.91 | 37.39 | 37.76 | -40.46 | - |
| 26 Feb 2024 | 36.98 | 37.75 | 36.88 | 37.75 | -40.45 | - |
| 23 Feb 2024 | 37.83 | 38.09 | 37.82 | 38.09 | -40.81 | - |
| 22 Feb 2024 | 37.53 | 37.73 | 37.51 | 37.73 | -40.43 | - |
| 21 Feb 2024 | 38.14 | 38.35 | 37.99 | 37.99 | -40.70 | - |
| 20 Feb 2024 | 38.48 | 38.65 | 38.34 | 38.34 | -41.08 | - |
| 19 Feb 2024 | 38.59 | 38.89 | 38.59 | 38.66 | -41.42 | - |
| 16 Feb 2024 | 39.55 | 39.60 | 38.94 | 39.31 | -42.12 | 130 |
| 15 Feb 2024 | 38.83 | 38.83 | 38.38 | 38.78 | -41.55 | - |
| 14 Feb 2024 | 40.31 | 40.56 | 40.31 | 40.44 | -43.33 | - |
| 13 Feb 2024 | 41.49 | 41.49 | 40.83 | 40.83 | -43.75 | - |
| 12 Feb 2024 | 40.55 | 41.01 | 40.55 | 40.96 | -43.89 | - |
| 09 Feb 2024 | 40.56 | 40.87 | 40.56 | 40.87 | -43.79 | - |
| 08 Feb 2024 | 40.27 | 40.30 | 40.00 | 40.00 | -42.86 | - |
| 07 Feb 2024 | 40.60 | 40.78 | 40.47 | 40.47 | -43.36 | - |
| 06 Feb 2024 | 38.90 | 40.25 | 38.90 | 40.11 | -42.98 | - |
| 05 Feb 2024 | 42.36 | 42.77 | 42.30 | 42.77 | -45.83 | - |
| 02 Feb 2024 | 42.26 | 42.29 | 42.17 | 42.29 | -45.31 | - |
| 01 Feb 2024 | 43.53 | 43.70 | 43.53 | 43.57 | -46.68 | - |
| 31 Jan 2024 | 43.45 | 43.72 | 43.26 | 43.72 | -46.84 | - |
| 30 Jan 2024 | 43.62 | 43.62 | 43.40 | 43.40 | -46.50 | - |
| 29 Jan 2024 | 43.52 | 43.90 | 43.50 | 43.87 | -47.01 | - |
| 26 Jan 2024 | 43.13 | 43.26 | 43.13 | 43.15 | -46.23 | - |
| 25 Jan 2024 | 42.88 | 43.09 | 42.77 | 42.94 | -46.01 | - |
| *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.