Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Jardine Matheson Holdings Ltd (H4W.DU)

Compare
37.66
+0.56
+(1.51%)
As of 4:30:30 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202538.5238.5237.6637.6637.66-
Mar 11, 202536.8037.1036.8037.1037.10-
Mar 10, 202536.4036.8636.4036.8236.82-
Mar 7, 202536.4036.6036.3636.6036.60-
Mar 6, 202536.4636.6436.3436.6436.64-
Mar 5, 202537.2037.4037.0637.1437.14-
Mar 4, 202537.8237.8237.4037.4037.40-
Mar 3, 202538.3238.3438.1438.1638.16-
Feb 28, 202538.4638.4638.1038.4038.40-
Feb 27, 202538.3438.6238.3238.6238.62-
Feb 26, 202538.3638.3637.9437.9437.94-
Feb 25, 202538.5038.5038.3238.4038.40-
Feb 24, 202539.1439.1438.8038.9038.90-
Feb 21, 202538.8839.8838.8839.8839.88-
Feb 20, 202539.8839.8838.9438.9438.94-
Feb 19, 202538.7839.1838.6839.1839.18-
Feb 18, 202538.4039.3238.4039.3239.32-
Feb 17, 202538.1438.4238.1438.4238.42-
Feb 14, 202537.2837.5037.2837.5037.50-
Feb 13, 202537.3237.6837.2237.6837.68-
Feb 12, 202537.2837.4237.2837.2837.28-
Feb 11, 202537.3837.5037.3437.4837.48-
Feb 10, 202537.0637.3437.0637.2237.22-
Feb 7, 202537.2237.3637.1037.2437.24-
Feb 6, 202537.7637.7637.4437.4437.44-
Feb 5, 202537.6437.8037.6237.8037.80-
Feb 4, 202538.1038.1438.0038.0638.06-
Feb 3, 202538.4638.4638.0638.1438.14-
Jan 31, 202538.4238.5238.4038.4038.40-
Jan 30, 202539.4639.5039.4639.5039.50-
Jan 29, 202538.7639.3038.7639.3039.30-
Jan 28, 202538.2238.8038.2238.5238.52-
Jan 27, 202538.2238.5437.9438.5438.54-
Jan 24, 202538.2038.3038.1838.3038.30-
Jan 23, 202539.0839.3438.8039.3439.34-
Jan 22, 202539.0239.3439.0039.3439.34-
Jan 21, 202539.0439.3239.0039.3239.32-
Jan 20, 202539.1039.1038.8638.9638.96-
Jan 17, 202539.0639.0838.8839.0839.08-
Jan 16, 202538.5638.6438.4838.5438.54-
Jan 15, 202538.6439.1438.6439.1439.14-
Jan 14, 202538.6838.8038.6838.6838.68-
Jan 13, 202538.7239.1238.7239.1039.10-
Jan 10, 202538.6038.6438.5438.6438.64-
Jan 9, 202538.7239.1238.7039.1239.12-
Jan 8, 202538.7838.9038.7838.9038.90-
Jan 7, 202538.7038.7038.1038.2438.24-
Jan 6, 202539.2439.2438.5238.5438.54-
Jan 3, 202539.7439.7439.4639.5839.58-
Jan 2, 202539.7040.0839.7040.0840.08-
Dec 30, 202439.4239.6039.2439.2439.24-
Dec 27, 202439.1239.3039.1239.1239.12-
Dec 23, 202439.1839.2439.1239.1439.14-
Dec 20, 202438.7838.7838.4038.7238.72-
Dec 19, 202439.1239.6839.1239.6839.68-
Dec 18, 202438.9839.7438.9239.4839.48-
Dec 17, 202438.9439.3038.9439.2039.20-
Dec 16, 202439.9439.9439.7039.7039.70-
Dec 13, 202441.2041.2041.0041.1641.16-
Dec 12, 202441.9642.1841.9242.1842.18-
Dec 11, 202441.3442.0641.3442.0642.06-
Dec 10, 202442.0842.2642.0842.2642.26-
Dec 9, 202441.8441.8441.3441.7041.70-
Dec 6, 202443.2243.3443.2243.3243.32-
Dec 5, 202442.5042.6442.4842.4842.48-
Dec 4, 202442.2442.5242.2442.5242.52-
Dec 3, 202441.9842.1841.8442.1842.18-
Dec 2, 202441.2641.7841.2641.7841.78-
Nov 29, 202440.9041.2840.8241.2841.28-
Nov 28, 202440.9441.0040.9240.9840.98-
Nov 27, 202440.7641.1440.6841.1441.14-
Nov 26, 202441.1441.1440.8040.9640.96-
Nov 25, 202440.6640.8840.6040.8840.88-
Nov 22, 202440.3840.6240.2840.6240.62-
Nov 21, 202440.4440.4440.1640.1640.16-
Nov 20, 202440.1240.5439.8240.2640.26-
Nov 19, 202440.1640.1639.9239.9239.92-
Nov 18, 202439.6839.6839.0839.1239.12-
Nov 15, 202439.4039.4038.4838.4838.48-
Nov 14, 202438.3438.3637.0837.0837.08-
Nov 13, 202437.6237.8837.5437.8837.88-
Nov 12, 202437.5837.8237.5837.8237.82-
Nov 11, 202437.0037.4437.0037.2037.20-
Nov 8, 202437.3437.8037.2237.8037.80-
Nov 7, 202437.8237.8237.3037.4037.40-
Nov 6, 202437.4237.4836.4636.4636.46-
Nov 5, 202436.4036.7436.4036.7436.74-
Nov 4, 202435.3435.5235.2235.2235.22-
Nov 1, 202435.2235.4835.2235.4835.48-
Oct 31, 202435.0235.0835.0035.0835.08-
Oct 30, 202435.1435.9435.0635.2235.2226
Oct 29, 202433.8834.0033.8834.0034.00-
Oct 28, 202434.0834.0833.9834.0034.00-
Oct 25, 202434.0234.1833.9834.0034.00-
Oct 24, 202434.6434.6634.6234.6234.62-
Oct 23, 202434.5034.9234.5034.8834.88-
Oct 22, 202434.2834.8234.2634.8234.82-
Oct 21, 202434.2034.3634.2034.3634.36-
Oct 18, 202434.3434.6034.3434.6034.60-
Oct 17, 202434.4034.5434.1834.5434.54-
Oct 16, 202433.9834.1833.9834.1834.18-
Oct 15, 202433.8834.1833.5434.1834.18-
Oct 14, 202434.5634.6634.3234.6634.66-
Oct 11, 202434.8634.8834.7634.8834.88-
Oct 10, 202435.2235.4635.1835.2435.24-
Oct 9, 202435.0235.1434.9435.1435.14-
Oct 8, 202435.3035.3034.8635.2635.26-
Oct 7, 202436.0836.0835.7635.9235.92-
Oct 4, 202435.8836.3235.8836.3236.32-
Oct 3, 202435.7436.0835.7436.0836.08-
Oct 2, 202435.9236.0435.9236.0436.04-
Oct 1, 202435.7036.1235.4035.6235.6255
Sep 30, 202434.8435.4034.6234.6434.6457
Sep 27, 202434.0634.3834.0634.3034.30-
Sep 26, 202433.3033.3433.2633.2633.26-
Sep 25, 202433.3633.3833.0833.3033.30-
Sep 24, 202434.0434.0433.4433.5033.50-
Sep 23, 202433.1433.3633.1433.2833.28-
Sep 20, 202433.6433.6433.3233.3233.32-
Sep 19, 202433.5434.3833.4433.7433.749
Sep 18, 202433.5233.6433.1233.1233.12-
Sep 17, 202433.5633.7633.5233.6833.68-
Sep 16, 202432.7832.8632.7832.8632.86-
Sep 13, 202432.5232.5632.5032.5632.56-
Sep 12, 202432.8832.9832.8832.9432.94-
Sep 11, 202432.5432.5632.5032.5632.56-
Sep 10, 202432.4632.5232.4632.5232.52-
Sep 9, 202432.3833.3432.3833.2433.24-
Sep 6, 202431.6832.0031.6832.0032.00-
Sep 5, 202432.0032.0031.7431.7431.74-
Sep 4, 202431.6031.7231.6031.7231.72-
Sep 3, 202432.4032.5232.4032.4632.46-
Sep 2, 202432.3832.4232.3832.4232.42-
Aug 30, 202432.7032.7032.4232.4232.42-
Aug 29, 202432.6032.7432.6032.7432.74-
Aug 28, 202432.7232.7832.6032.7832.78-
Aug 27, 202432.6233.3832.6032.6432.6414
Aug 26, 202433.1433.1433.0033.1233.12-
Aug 23, 202432.7032.7232.5832.6432.64847
Aug 22, 2024 0.55 Dividend
Aug 22, 202432.7232.9832.6632.9832.98-
Aug 21, 202433.1033.7033.1033.7033.10-
Aug 20, 202433.1433.4633.1433.3032.71-
Aug 19, 202433.7234.3433.5434.3433.73-
Aug 16, 202433.1833.2233.0233.0832.49-
Aug 15, 202433.2033.5433.2033.5432.94-
Aug 14, 202433.1033.2032.9633.2032.61-
Aug 13, 202433.1633.4633.1233.4632.86-
Aug 12, 202432.7032.9232.6632.9232.33-
Aug 9, 202432.4832.5232.4832.5231.94-
Aug 8, 202432.1232.7632.1232.7632.18-
Aug 7, 202432.0832.2032.0232.0231.45-
Aug 6, 202431.7431.9631.6431.9631.39-
Aug 5, 202431.8832.2631.7031.9031.33-
Aug 2, 202431.3631.6031.3631.4030.84-
Aug 1, 202432.1832.6232.1832.3231.74-
Jul 31, 202432.1632.5232.1632.5231.94-
Jul 30, 202432.8832.9232.5632.9232.33-
Jul 29, 202432.9833.1832.8833.1832.59-
Jul 26, 202432.9433.3032.9433.3032.71-
Jul 25, 202432.8432.8432.5032.7632.18-
Jul 24, 202432.7632.8232.6432.7032.12-
Jul 23, 202432.7033.5832.7033.4032.81-
Jul 22, 202432.3832.6032.3832.6032.02-
Jul 19, 202432.2832.9032.2832.7432.16-
Jul 18, 202432.8232.8832.8232.8632.27-
Jul 17, 202433.1633.8833.1633.8833.28-
Jul 16, 202433.0833.2832.9233.2832.69-
Jul 15, 202432.8232.8832.8232.8232.24-
Jul 12, 202432.9833.1632.9033.1632.57-
Jul 11, 202432.5032.7432.5032.7432.16-
Jul 10, 202432.5032.6432.4432.6432.06-
Jul 9, 202432.2232.6832.2232.6832.10-
Jul 8, 202431.9832.2631.9832.2631.69-
Jul 5, 202432.0432.3232.0432.3231.74-
Jul 4, 202432.3232.3432.2632.2631.69-
Jul 3, 202432.1432.1831.9832.1831.61-
Jul 2, 202431.2032.9631.2032.0631.49100
Jul 1, 202432.6832.6832.6632.6632.08-
Jun 28, 202432.8233.3032.6833.3032.71-
Jun 27, 202432.9033.1832.8233.1632.57-
Jun 26, 202433.5833.6033.5833.6033.00-
Jun 25, 202433.6433.6433.3833.4032.81-
Jun 24, 202434.0034.2633.8834.2633.65-
Jun 21, 202434.2034.3634.1634.3633.75-
Jun 20, 202433.5834.0233.5834.0233.41-
Jun 19, 202433.8833.8833.5833.6033.00-
Jun 18, 202433.6033.9433.6033.9433.34-
Jun 17, 202433.9434.0233.9433.9633.36-
Jun 14, 202434.0834.0833.9434.0433.43-
Jun 13, 202433.9634.1833.9434.1833.57-
Jun 12, 202433.8834.0033.7433.7433.14-
Jun 11, 202433.8834.0033.7233.7233.12-
Jun 10, 202434.9835.1034.9035.0234.40-
Jun 7, 202434.4635.0634.4635.0634.44-
Jun 6, 202434.5234.9234.5234.9034.28-
Jun 5, 202434.8034.8034.5234.6033.98-
Jun 4, 202435.0235.0234.8634.8834.26-
Jun 3, 202434.4834.8234.4434.4433.83-
May 31, 202433.8833.8833.7233.7233.12-
May 30, 202433.8834.0633.8834.0633.45-
May 29, 202434.1634.4034.1634.4033.79-
May 28, 202434.8634.8634.7634.7634.14-
May 27, 202434.8634.9834.8634.9834.36-
May 24, 202435.2835.3035.1435.3034.67-
May 23, 202435.2835.3035.2035.2634.63-
May 22, 202435.6235.7835.6235.7835.14-
May 21, 202436.0036.0035.5235.6234.99-
May 20, 202436.3236.3636.1636.1835.54-
May 17, 202435.8436.1835.8036.1835.54-
May 16, 202436.0636.0635.7835.9035.26-
May 15, 202435.6635.8035.6635.8035.16-
May 14, 202437.1237.1236.9036.9036.24-
May 13, 202437.5237.7037.5237.7037.03-
May 10, 202436.8637.1036.8637.1036.44-
May 9, 202436.7636.9036.7636.9036.24-
May 8, 202436.7836.8636.7836.8636.20-
May 7, 202436.6436.7036.6436.7036.05-
May 6, 202436.2836.6836.2636.6836.03-
May 3, 202436.2636.6036.2236.2635.61-
May 2, 202435.3835.9635.3435.8835.24-
Apr 30, 202435.5835.7235.5035.7235.08-
Apr 29, 202435.3835.5435.3635.5434.91-
Apr 26, 202435.1835.3235.0435.3234.69-
Apr 25, 202434.9235.2834.8635.2834.65-
Apr 24, 202435.0835.2635.0835.2434.61-
Apr 23, 202434.9635.0434.7435.0434.42-
Apr 22, 202434.7634.7634.6234.6434.02-
Apr 19, 202434.2234.3434.0434.3433.73-
Apr 18, 202434.0034.3434.0034.2633.65-
Apr 17, 202433.4033.9033.2233.2232.63150
Apr 16, 202432.8632.8632.2432.4831.90-
Apr 15, 202433.6034.1233.6033.8033.20-
Apr 12, 202433.4833.8033.4833.5832.98-
Apr 11, 202433.4234.0633.4233.5632.96-
Apr 10, 202434.1634.3634.1634.3033.69-
Apr 9, 202433.7036.3033.7034.1833.5740
Apr 8, 202433.5433.5433.2833.4432.84-
Apr 5, 202433.7834.0833.7634.0833.47-
Apr 4, 202433.1833.6232.7232.7232.14-
Apr 3, 202433.8433.8633.7033.7033.10-
Apr 2, 202434.3234.4034.3234.4033.79-
Mar 28, 202434.2034.2034.2034.2033.59-
Mar 27, 202433.6534.0033.6534.0033.39-
Mar 26, 202433.8534.1533.8533.9033.30-
Mar 25, 202434.0034.8533.9533.9533.355
Mar 22, 202434.3034.7034.3034.7034.08-
Mar 21, 2024 1.51 Dividend
Mar 21, 202434.1034.6034.1034.3533.74-
Mar 20, 202435.5036.0035.5035.5033.25-
Mar 19, 202435.7036.2035.7036.2033.90-
Mar 18, 202435.9536.1035.9035.9033.62-
Mar 15, 202436.3536.4036.1536.3034.00-
Mar 14, 202435.8036.0035.7535.8533.58-
Mar 13, 202436.1536.3536.1536.2033.90-
Mar 12, 202437.0037.2037.0037.2034.84-

Related Tickers

HON.MX Honeywell International Inc.
4,167.64
-4.02%
 
KRKA.MU Koc Holding AS
21.00
+0.96%
 
FIH.L FIH group plc
222.00
0.00%
 
00088K.KS Hanwha Corporation
19,120.00
-6.27%
 
5134.KL Southern Acids (M) Berhad
2.9500
0.00%
 
8162.HK Loco Hong Kong Holdings Limited
0.600
0.00%
 
5211PA.KL Sunway Berhad
4.1200
-3.74%
 
HTHIF Hitachi, Ltd.
25.28
0.00%
 
0025.HK CHEVALIER INT'L
4.010
-2.20%
 
AFK.OL Arendals Fossekompani ASA
125.00
+1.63%