Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,968.67 +64.91 (+0.10%) CMC Crypto 200
1,367.72 -6.13 (-0.45%)
Eisai Co Ltd (EII.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 16 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 15 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 14 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 13 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 10 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 09 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 08 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 07 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 06 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 03 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 02 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 30 Apr 2024 | 38.56 | 38.88 | 38.56 | 38.88 | 38.88 | 50 |
| 29 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 26 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 25 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 24 Apr 2024 | 36.84 | 38.68 | 36.84 | 38.68 | 38.68 | 70 |
| 23 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 22 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 19 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 18 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 17 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 16 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 15 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 12 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 11 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 10 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 09 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 08 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 05 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 04 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 03 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 02 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 28 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | -41.32 | - |
| 26 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | -41.19 | - |
| 25 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | -41.19 | - |
| 22 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | -41.39 | - |
| 21 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | -41.39 | - |
| 20 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | -41.39 | - |
| 19 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | -41.51 | - |
| 18 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | -41.72 | - |
| 15 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | -41.48 | - |
| 14 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | -41.48 | - |
| 13 Mar 2024 | 40.15 | 40.15 | 39.84 | 39.84 | -42.56 | 4 |
| 12 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | -42.60 | - |
| 11 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | -42.04 | - |
| 08 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | -41.36 | - |
| 07 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | -40.16 | - |
| 06 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | -40.16 | - |
| 05 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | -40.19 | - |
| 04 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | -41.03 | - |
| 01 Mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | -41.11 | - |
| 29 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | -41.13 | - |
| 28 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | -41.13 | - |
| 27 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | -40.52 | - |
| 26 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | -40.52 | - |
| 23 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | -40.66 | - |
| 22 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | -40.66 | - |
| 21 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -41.34 | - |
| 20 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | -41.74 | - |
| 19 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | -41.77 | - |
| 16 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | -42.72 | - |
| 15 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | -42.72 | - |
| 14 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | -43.69 | - |
| 13 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | -44.35 | - |
| 12 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | -43.52 | - |
| 09 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | -43.52 | - |
| 08 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | -43.52 | - |
| 07 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | -43.52 | - |
| 06 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | -43.09 | - |
| 05 Feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | -45.80 | - |
| 02 Feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | -45.80 | - |
| 01 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | -46.74 | - |
| 31 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | -46.74 | - |
| 30 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | -46.74 | - |
| 29 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | -46.64 | - |
| 26 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | -46.44 | - |
| 25 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | -46.44 | - |
| 24 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -46.65 | - |
| 23 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -46.65 | - |
| 22 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -46.65 | - |
| 19 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | -46.74 | - |
| 18 Jan 2024 | 44.39 | 44.39 | 44.39 | 44.39 | -47.42 | - |
| 17 Jan 2024 | 45.11 | 45.11 | 45.11 | 45.11 | -48.19 | - |
| 16 Jan 2024 | 46.92 | 46.92 | 46.92 | 46.92 | -50.12 | - |
| 15 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | -50.51 | - |
| 12 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | -50.51 | - |
| 11 Jan 2024 | 47.97 | 47.97 | 47.97 | 47.97 | -51.24 | - |
| 10 Jan 2024 | 47.64 | 47.64 | 47.64 | 47.64 | -50.89 | - |
| 09 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | -49.06 | - |
| 08 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | -48.84 | - |
| 05 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | -48.62 | - |
| 04 Jan 2024 | 45.44 | 45.44 | 45.44 | 45.44 | -48.54 | - |
| 03 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | -48.23 | - |
| 02 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | -48.00 | - |
| 29 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | -47.88 | - |
| 28 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | -47.70 | - |
| 27 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | -47.70 | - |
| *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.