Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Jardine Matheson Holdings Limited (H4W.F)

38.00

-0.22

(-0.58%)

At close: April 4 at 1:15:42 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	38.00	38.02	38.00	38.00	38.00	315
Apr 3, 2025	38.22	38.22	38.22	38.22	38.22	-
Apr 2, 2025	39.40	39.40	39.40	39.40	39.40	-
Apr 1, 2025	39.90	39.90	39.90	39.90	39.90	-
Mar 31, 2025	39.50	39.98	39.50	39.98	39.98	333
Mar 28, 2025	38.82	39.80	38.82	39.80	39.80	16
Mar 27, 2025	39.10	39.10	39.10	39.10	39.10	-
Mar 26, 2025	38.58	38.58	38.40	38.40	38.40	-
Mar 25, 2025	38.88	38.88	38.88	38.88	38.88	-
Mar 24, 2025	39.16	40.30	39.16	40.30	40.30	60
Mar 21, 2025	39.04	39.04	39.04	39.04	39.04	-
Mar 20, 2025	1.51 Dividend
Mar 20, 2025	38.94	38.94	38.94	38.94	38.94	-
Mar 19, 2025	39.78	40.80	39.78	40.80	39.15	123
Mar 18, 2025	38.98	38.98	38.98	38.98	37.40	-
Mar 17, 2025	39.52	40.26	39.52	40.26	38.63	222
Mar 14, 2025	39.36	40.10	39.36	40.10	38.48	60
Mar 13, 2025	39.50	39.50	39.50	39.50	37.90	-
Mar 12, 2025	39.00	39.00	38.18	38.18	36.64	170
Mar 11, 2025	36.84	39.50	36.84	38.54	36.98	160
Mar 10, 2025	36.32	37.04	36.32	37.04	35.54	201
Mar 7, 2025	36.24	36.24	36.24	36.24	34.77	-
Mar 6, 2025	36.46	36.46	36.46	36.46	34.99	-
Mar 5, 2025	37.14	37.80	37.14	37.80	36.27	277
Mar 4, 2025	37.70	37.70	37.70	37.70	36.18	-
Mar 3, 2025	38.30	38.30	38.30	38.30	36.75	100
Feb 28, 2025	38.28	38.28	38.28	38.28	36.73	-
Feb 27, 2025	38.36	38.36	38.36	38.36	36.81	-
Feb 26, 2025	38.06	38.06	38.06	38.06	36.52	-
Feb 25, 2025	38.46	38.46	38.46	38.46	36.90	-
Feb 24, 2025	39.10	39.10	39.10	39.10	37.52	-
Feb 21, 2025	39.00	39.00	39.00	39.00	37.42	-
Feb 20, 2025	39.92	40.20	39.92	40.20	38.57	25
Feb 19, 2025	38.76	38.76	38.76	38.76	37.19	-
Feb 18, 2025	38.40	38.40	38.40	38.40	36.85	-
Feb 17, 2025	38.14	38.18	38.14	38.18	36.64	81
Feb 14, 2025	37.52	38.16	37.52	38.10	36.56	96
Feb 13, 2025	37.30	37.30	37.30	37.30	35.79	-
Feb 12, 2025	37.26	38.06	37.26	37.50	35.98	260
Feb 11, 2025	37.36	37.94	37.36	37.94	36.41	170
Feb 10, 2025	37.06	37.06	37.06	37.06	35.56	-
Feb 7, 2025	37.14	37.14	37.14	37.14	35.64	-
Feb 6, 2025	37.50	37.50	37.50	37.50	35.98	-
Feb 5, 2025	37.50	37.50	37.50	37.50	35.98	-
Feb 4, 2025	38.14	38.14	38.14	38.14	36.60	-
Feb 3, 2025	38.46	38.46	38.46	38.46	36.90	-
Jan 31, 2025	39.10	39.14	39.10	39.14	37.56	330
Jan 30, 2025	39.14	39.88	39.14	39.88	38.27	12
Jan 29, 2025	38.24	39.26	38.24	39.26	37.67	35
Jan 28, 2025	38.24	38.24	38.24	38.24	36.69	-
Jan 27, 2025	38.14	38.14	38.14	38.14	36.60	-
Jan 24, 2025	38.20	38.20	38.20	38.20	36.66	-
Jan 23, 2025	39.24	39.24	39.24	39.24	37.65	-
Jan 22, 2025	39.74	39.80	39.70	39.80	38.19	184
Jan 21, 2025	39.06	39.06	39.06	39.06	37.48	-
Jan 20, 2025	39.08	39.08	39.08	39.08	37.50	-
Jan 17, 2025	39.04	39.04	39.04	39.04	37.46	-
Jan 16, 2025	38.58	38.58	38.58	38.58	37.02	-
Jan 15, 2025	38.64	38.64	38.64	38.64	37.08	-
Jan 14, 2025	38.70	39.64	38.70	39.64	38.04	50
Jan 13, 2025	38.74	39.42	38.74	39.42	37.83	90
Jan 10, 2025	38.56	38.56	38.56	38.56	37.00	-
Jan 9, 2025	38.66	38.66	38.66	38.66	37.10	-
Jan 8, 2025	38.66	39.80	38.66	39.80	38.19	27
Jan 7, 2025	38.58	38.58	38.20	38.20	36.66	697
Jan 6, 2025	38.92	38.92	38.92	38.92	37.35	-
Jan 3, 2025	39.62	39.62	39.62	39.62	38.02	100
Jan 2, 2025	39.56	39.56	39.56	39.56	37.96	-
Dec 30, 2024	40.00	40.00	40.00	40.00	38.38	150
Dec 27, 2024	38.98	39.20	38.98	39.20	37.61	115
Dec 23, 2024	39.06	39.14	39.06	39.10	37.52	-
Dec 20, 2024	38.64	38.64	38.64	38.64	37.08	-
Dec 19, 2024	39.08	39.08	39.08	39.08	37.50	-
Dec 18, 2024	38.86	39.98	38.86	39.98	38.36	415
Dec 17, 2024	38.86	38.90	38.86	38.90	37.33	102
Dec 16, 2024	39.70	39.70	39.70	39.70	38.09	-
Dec 13, 2024	41.10	41.82	41.10	41.82	40.13	35
Dec 12, 2024	41.82	41.82	41.82	41.82	40.13	-
Dec 11, 2024	41.16	42.16	41.16	42.16	40.46	50
Dec 10, 2024	41.96	41.96	41.96	41.96	40.26	-
Dec 9, 2024	41.62	42.62	41.62	42.62	40.90	40
Dec 6, 2024	43.04	44.18	43.04	44.14	42.35	340
Dec 5, 2024	42.40	43.74	42.40	43.74	41.97	55
Dec 4, 2024	42.14	42.16	42.14	42.16	40.46	100
Dec 3, 2024	41.82	42.80	41.82	42.78	41.05	230
Dec 2, 2024	41.22	42.26	41.22	42.26	40.55	250
Nov 29, 2024	40.70	40.70	40.70	40.70	39.05	-
Nov 28, 2024	40.78	40.78	40.78	40.78	39.13	-
Nov 27, 2024	40.72	41.60	40.72	41.60	39.92	167
Nov 26, 2024	41.08	41.08	41.08	41.08	39.42	-
Nov 25, 2024	40.36	41.18	40.36	41.10	39.44	440
Nov 22, 2024	40.56	40.66	40.50	40.60	38.96	2,060
Nov 21, 2024	40.54	40.54	40.40	40.40	38.77	1,760
Nov 20, 2024	40.38	40.66	40.24	40.30	38.67	5,750
Nov 19, 2024	40.36	40.36	40.36	40.36	38.73	-
Nov 18, 2024	40.02	40.12	40.00	40.00	38.38	941
Nov 15, 2024	39.46	39.46	39.46	39.46	37.86	-
Nov 14, 2024	38.48	38.72	37.68	37.70	36.18	760
Nov 13, 2024	38.46	38.46	37.90	38.18	36.64	286
Nov 12, 2024	38.18	39.06	38.18	39.06	37.48	220
Nov 11, 2024	37.24	37.24	37.24	37.24	35.73	-
Nov 8, 2024	37.70	37.70	37.70	37.70	36.18	-
Nov 7, 2024	38.10	38.10	38.10	38.10	36.56	-
Nov 6, 2024	37.78	37.78	37.78	37.78	36.25	-
Nov 5, 2024	36.68	36.68	36.68	36.68	35.20	-
Nov 4, 2024	35.52	35.52	35.52	35.52	34.08	-
Nov 1, 2024	35.38	35.84	35.38	35.84	34.39	1
Oct 31, 2024	35.18	35.22	35.18	35.22	33.80	1
Oct 30, 2024	35.28	35.46	35.28	35.46	34.03	100
Oct 29, 2024	33.76	33.76	33.76	33.76	32.39	-
Oct 28, 2024	34.08	34.62	34.08	34.62	33.22	60
Oct 25, 2024	34.18	34.54	34.18	34.54	33.14	400
Oct 24, 2024	34.80	34.80	34.76	34.76	33.35	184
Oct 23, 2024	34.62	34.62	34.62	34.62	33.22	-
Oct 22, 2024	34.42	34.42	34.42	34.42	33.03	-
Oct 21, 2024	34.34	34.80	34.34	34.80	33.39	50
Oct 18, 2024	34.46	34.88	34.46	34.88	33.47	152
Oct 17, 2024	34.44	34.44	34.44	34.44	33.05	-
Oct 16, 2024	34.12	34.12	34.12	34.12	32.74	-
Oct 15, 2024	34.00	34.98	34.00	34.98	33.57	127
Oct 14, 2024	34.80	34.80	34.80	34.80	33.39	300
Oct 11, 2024	35.00	35.00	35.00	35.00	33.58	-
Oct 10, 2024	35.38	35.38	35.38	35.38	33.95	-
Oct 9, 2024	35.16	35.16	34.98	34.98	33.57	400
Oct 8, 2024	35.44	35.44	35.44	35.44	34.01	-
Oct 7, 2024	36.60	36.60	36.02	36.50	35.02	466
Oct 4, 2024	36.12	36.80	36.12	36.80	35.31	17
Oct 3, 2024	35.88	36.26	35.88	36.26	34.79	13
Oct 2, 2024	36.04	36.68	36.04	36.68	35.20	210
Oct 1, 2024	35.76	35.76	35.76	35.76	34.31	-
Sep 30, 2024	34.98	35.28	34.96	35.28	33.85	40
Sep 27, 2024	34.10	34.70	34.10	34.66	33.26	60
Sep 26, 2024	33.42	33.94	33.42	33.94	32.57	156
Sep 25, 2024	33.50	33.50	33.50	33.50	32.15	-
Sep 24, 2024	34.10	34.24	34.10	34.24	32.86	230
Sep 23, 2024	33.24	33.24	33.24	33.24	31.90	-
Sep 20, 2024	33.78	33.78	33.78	33.78	32.41	-
Sep 19, 2024	33.68	33.68	33.68	33.68	32.32	-
Sep 18, 2024	33.68	33.68	33.68	33.68	32.32	-
Sep 17, 2024	33.80	33.80	33.80	33.80	32.43	-
Sep 16, 2024	32.90	32.92	32.90	32.92	31.59	100
Sep 13, 2024	32.92	32.92	32.92	32.92	31.59	15
Sep 12, 2024	32.92	32.92	32.92	32.92	31.59	-
Sep 11, 2024	32.68	32.68	32.68	32.68	31.36	-
Sep 10, 2024	32.58	32.58	32.58	32.58	31.26	-
Sep 9, 2024	32.58	33.48	32.58	33.48	32.13	206
Sep 6, 2024	31.70	31.70	31.70	31.70	30.42	-
Sep 5, 2024	32.12	32.12	32.12	32.12	30.82	-
Sep 4, 2024	31.72	31.98	31.72	31.98	30.69	93
Sep 3, 2024	32.56	33.18	32.56	33.18	31.84	70
Sep 2, 2024	32.50	33.00	32.40	32.40	31.09	103
Aug 30, 2024	32.72	33.08	32.72	33.08	31.74	40
Aug 29, 2024	32.50	32.50	32.50	32.50	31.19	-
Aug 28, 2024	32.84	32.84	32.84	32.84	31.51	-
Aug 27, 2024	32.76	32.76	32.76	32.76	31.44	-
Aug 26, 2024	33.26	33.56	33.04	33.56	32.20	80
Aug 23, 2024	32.74	32.74	32.74	32.74	31.42	-
Aug 22, 2024	0.55 Dividend
Aug 22, 2024	32.80	32.80	32.80	32.80	31.47	-
Aug 21, 2024	33.26	33.26	33.26	33.26	31.34	-
Aug 20, 2024	33.36	33.36	33.36	33.36	31.43	-
Aug 19, 2024	33.86	33.86	33.86	33.86	31.90	-
Aug 16, 2024	33.50	33.50	33.30	33.30	31.38	140
Aug 15, 2024	33.84	33.84	33.84	33.84	31.89	28
Aug 14, 2024	33.28	33.92	33.28	33.92	31.96	120
Aug 13, 2024	33.32	33.32	33.32	33.32	31.40	-
Aug 12, 2024	32.82	32.82	32.82	32.82	30.92	-
Aug 9, 2024	32.34	32.86	32.34	32.86	30.96	100
Aug 8, 2024	32.28	33.00	32.28	33.00	31.09	175
Aug 7, 2024	32.26	32.76	32.26	32.76	30.87	11
Aug 6, 2024	31.66	31.66	31.66	31.66	29.83	-
Aug 5, 2024	32.06	32.78	32.06	32.78	30.89	650
Aug 2, 2024	31.68	31.68	31.68	31.68	29.85	-
Aug 1, 2024	32.32	33.10	32.32	33.10	31.19	30
Jul 31, 2024	32.42	32.80	32.42	32.80	30.91	80
Jul 30, 2024	32.82	32.96	32.82	32.92	31.02	102
Jul 29, 2024	33.28	33.74	33.28	33.74	31.79	400
Jul 26, 2024	33.10	33.10	33.10	33.10	31.19	-
Jul 25, 2024	32.98	32.98	32.98	32.98	31.08	-
Jul 24, 2024	32.90	32.90	32.90	32.90	31.00	-
Jul 23, 2024	32.92	33.66	32.92	33.66	31.72	148
Jul 22, 2024	32.46	32.54	32.46	32.54	30.66	-
Jul 19, 2024	32.78	32.78	32.78	32.78	30.89	-
Jul 18, 2024	32.96	33.24	32.96	33.24	31.32	30
Jul 17, 2024	33.44	33.44	33.44	33.44	31.51	-
Jul 16, 2024	33.18	33.50	33.18	33.50	31.57	60
Jul 15, 2024	33.00	33.00	33.00	33.00	31.09	-
Jul 12, 2024	33.12	33.50	33.12	33.36	31.43	500
Jul 11, 2024	32.64	32.64	32.64	32.64	30.75	-
Jul 10, 2024	32.64	32.64	32.64	32.64	30.75	-
Jul 9, 2024	32.36	32.36	32.36	32.36	30.49	-
Jul 8, 2024	32.10	32.10	32.10	32.10	30.25	-
Jul 5, 2024	32.34	32.60	32.34	32.60	30.72	70
Jul 4, 2024	32.46	32.46	32.46	32.46	30.59	-
Jul 3, 2024	32.20	32.66	32.20	32.66	30.77	50
Jul 2, 2024	31.54	32.76	31.54	32.74	30.85	309
Jul 1, 2024	32.68	33.00	32.68	33.00	31.09	10
Jun 28, 2024	32.82	33.30	32.82	33.30	31.38	60
Jun 27, 2024	33.02	33.02	33.02	33.02	31.11	-
Jun 26, 2024	33.62	33.62	33.62	33.62	31.68	-
Jun 25, 2024	33.72	34.22	33.72	33.94	31.98	1,030
Jun 24, 2024	34.10	34.54	34.10	34.54	32.55	60
Jun 21, 2024	34.38	34.38	34.38	34.38	32.39	-
Jun 20, 2024	33.70	33.70	33.70	33.70	31.75	-
Jun 19, 2024	33.82	33.82	33.82	33.82	31.87	-
Jun 18, 2024	33.66	33.66	33.66	33.66	31.72	-
Jun 17, 2024	34.02	34.48	34.02	34.48	32.49	134
Jun 14, 2024	34.18	34.18	34.18	34.18	32.21	-
Jun 13, 2024	34.12	34.12	34.12	34.12	32.15	-
Jun 12, 2024	34.10	34.10	34.06	34.06	32.09	14
Jun 11, 2024	33.86	34.08	33.86	34.08	32.11	76
Jun 10, 2024	34.92	35.16	34.92	35.10	33.07	120
Jun 7, 2024	34.62	34.62	34.62	34.62	32.62	-
Jun 6, 2024	34.66	34.66	34.66	34.66	32.66	-
Jun 5, 2024	34.88	35.32	34.88	35.32	33.28	1,000
Jun 4, 2024	35.18	35.18	35.18	35.18	33.15	-
Jun 3, 2024	34.62	35.00	34.62	35.00	32.98	100
May 31, 2024	33.72	34.02	33.72	34.02	32.06	-
May 30, 2024	34.00	34.10	34.00	34.10	32.13	-
May 29, 2024	34.22	34.86	34.22	34.86	32.85	10
May 28, 2024	35.04	35.36	35.04	35.16	33.13	400
May 27, 2024	35.00	35.00	35.00	35.00	32.98	-
May 24, 2024	35.22	35.48	35.22	35.48	33.43	200
May 23, 2024	35.56	35.82	35.56	35.82	33.75	61
May 22, 2024	35.74	36.30	35.74	36.30	34.20	34
May 21, 2024	35.86	35.86	35.86	35.86	33.79	-
May 20, 2024	36.52	36.52	36.34	36.34	34.24	2
May 17, 2024	36.54	36.56	36.06	36.56	34.45	86
May 16, 2024	36.20	36.20	36.20	36.20	34.11	-
May 15, 2024	35.76	36.20	35.76	36.20	34.11	20
May 14, 2024	37.26	37.26	37.26	37.26	35.11	-
May 13, 2024	38.60	38.60	38.00	38.24	36.03	1,425
May 10, 2024	37.00	37.20	37.00	37.20	35.05	56
May 9, 2024	36.90	37.36	36.90	37.36	35.20	20
May 8, 2024	36.94	37.44	36.94	37.44	35.28	60
May 7, 2024	36.68	37.26	36.68	37.26	35.11	60
May 6, 2024	36.42	36.42	36.42	36.42	34.32	-
May 3, 2024	36.42	36.80	36.42	36.78	34.66	19
May 2, 2024	35.52	35.52	35.52	35.52	33.47	-
Apr 30, 2024	35.70	35.70	35.70	35.70	33.64	-
Apr 29, 2024	35.82	35.82	35.42	35.42	33.37	1,005
Apr 26, 2024	35.36	36.50	35.36	36.50	34.39	117
Apr 25, 2024	35.12	35.68	35.12	35.68	33.62	28
Apr 24, 2024	35.24	35.24	35.24	35.24	33.20	-
Apr 23, 2024	35.04	35.04	35.04	35.04	33.02	-
Apr 22, 2024	34.86	35.00	34.86	35.00	32.98	100
Apr 19, 2024	34.20	34.76	34.20	34.76	32.75	30
Apr 18, 2024	34.14	34.92	34.14	34.92	32.90	25
Apr 17, 2024	33.42	33.42	33.42	33.42	31.49	-
Apr 16, 2024	32.82	32.82	32.80	32.80	30.91	700
Apr 15, 2024	34.50	34.50	34.26	34.26	32.28	260
Apr 12, 2024	33.70	34.46	33.70	34.46	32.47	100
Apr 11, 2024	34.00	34.00	34.00	34.00	32.04	-
Apr 10, 2024	33.68	35.78	33.68	34.80	32.79	1,728
Apr 9, 2024	33.88	34.38	33.88	34.38	32.39	20
Apr 8, 2024	33.54	33.88	33.54	33.88	31.92	40
Apr 5, 2024	33.92	34.38	33.92	34.38	32.39	30
Apr 4, 2024	34.00	34.00	33.86	33.86	31.90	360