Singapore markets close in 1 hour 58 minutes
Straits Times Index
3,335.30 -8.05 (-0.24%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,742.30 +25.83 (+0.15%) FTSE 100
8,179.68 0.00 (0.00%) Bitcoin USD
61,535.58 +846.54 (+1.39%) CMC Crypto 200
1,283.10 -0.73 (-0.06%)
Eisai Co., Ltd. (EII.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:31AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 20 |
| 27 Jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 26 Jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 25 Jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 24 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 21 Jun 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 20 Jun 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 19 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 20 |
| 18 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 17 Jun 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 14 Jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 13 Jun 2024 | 37.33 | 38.54 | 37.33 | 38.54 | 38.54 | 3 |
| 12 Jun 2024 | 38.49 | 39.65 | 38.49 | 39.65 | 39.65 | 126 |
| 11 Jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 10 Jun 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 07 Jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 06 Jun 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 05 Jun 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 03 Jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 31 May 2024 | 39.28 | 39.28 | 38.81 | 38.81 | 38.81 | 8 |
| 30 May 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 29 May 2024 | 38.77 | 39.93 | 38.77 | 39.93 | 39.93 | 200 |
| 28 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 27 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 24 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 23 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 22 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 21 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 20 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 17 May 2024 | 39.47 | 40.85 | 39.47 | 40.85 | 40.85 | 35 |
| 16 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 15 May 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 14 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 13 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 10 May 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 09 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 08 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 07 May 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 06 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 03 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 30 Apr 2024 | 38.23 | 38.32 | 38.23 | 38.32 | 38.32 | - |
| 29 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 26 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 25 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 23 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 22 Apr 2024 | 36.42 | 37.59 | 36.42 | 37.59 | 37.59 | 270 |
| 19 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 17 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 16 Apr 2024 | 36.39 | 37.65 | 36.39 | 37.65 | 37.65 | 50 |
| 15 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 12 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 11 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 10 Apr 2024 | 36.60 | 37.21 | 36.60 | 37.21 | 37.21 | 30 |
| 09 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 Apr 2024 | 36.76 | 36.76 | 36.49 | 36.49 | 36.49 | 15 |
| 05 Apr 2024 | 36.73 | 37.93 | 36.73 | 37.93 | 37.93 | 267 |
| 04 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 03 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 02 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 28 Mar 2024 | 37.60 | 38.75 | 37.60 | 38.75 | 38.75 | 47 |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | -41.50 | - |
| 26 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | -40.94 | - |
| 25 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -40.96 | - |
| 22 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | -41.42 | - |
| 21 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | -41.27 | - |
| 20 Mar 2024 | 37.97 | 37.97 | 37.72 | 37.72 | -40.66 | - |
| 19 Mar 2024 | 38.26 | 38.26 | 37.92 | 37.92 | -40.87 | 100 |
| 18 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | -42.24 | - |
| 15 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.64 | - |
| 14 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | -41.12 | - |
| 13 Mar 2024 | 39.69 | 39.69 | 39.34 | 39.34 | -42.41 | 2 |
| 12 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | -42.76 | - |
| 11 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | -42.20 | - |
| 08 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -41.44 | - |
| 07 Mar 2024 | 37.11 | 38.28 | 37.11 | 38.28 | -41.26 | 100 |
| 06 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | -39.64 | - |
| 05 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | -39.75 | - |
| 04 Mar 2024 | 38.26 | 38.26 | 37.78 | 38.00 | -40.96 | 167 |
| 01 Mar 2024 | 38.26 | 38.89 | 38.26 | 38.89 | -41.92 | 35 |
| 29 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | -41.05 | - |
| 28 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.24 | - |
| 27 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -40.70 | - |
| 26 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | -40.57 | - |
| 23 Feb 2024 | 37.04 | 38.49 | 37.04 | 38.49 | -41.49 | 55 |
| 22 Feb 2024 | 37.06 | 38.50 | 37.06 | 38.50 | -41.50 | 175 |
| 21 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | -40.67 | - |
| 20 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | -41.20 | - |
| 19 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | -41.45 | - |
| 16 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | -42.33 | - |
| 15 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.64 | - |
| 14 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | -43.02 | - |
| 13 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -44.22 | - |
| 12 Feb 2024 | 40.52 | 41.86 | 40.52 | 41.86 | -45.12 | 40 |
| 09 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | -43.71 | - |
| 08 Feb 2024 | 40.04 | 41.00 | 39.85 | 39.85 | -42.96 | 200 |
| *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.