Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 61.50
-1.90 (-3.00%)
At close: Jan 28, 2026
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.65 | 61.00 | 60.55 | 60.55 | 60.55 | 0.41% | 1,213 |
| Jan 29, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.95% | - |
| Jan 28, 2026 | 60.10 | 61.50 | 60.10 | 61.50 | 61.50 | -3.00% | 100 |
| Jan 27, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.77% | - |
| Jan 26, 2026 | 62.40 | 62.40 | 62.30 | 62.30 | 62.30 | -0.80% | 200 |
| Jan 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.79% | - |
| Jan 22, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.80% | - |
| Jan 21, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Jan 20, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.24% | - |
| Jan 19, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.47% | - |
| Jan 16, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.48% | - |
| Jan 15, 2026 | 62.90 | 64.80 | 62.90 | 64.20 | 64.20 | 2.88% | 1,770 |
| Jan 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.56% | - |
| Jan 13, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.88% | - |
| Jan 12, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.48% | - |
| Jan 9, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 3.80% | 150 |
| Jan 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.50% | - |
| Jan 7, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.66% | - |
| Jan 6, 2026 | 60.60 | 60.70 | 60.55 | 60.70 | 60.70 | 3.85% | 170 |
| Jan 5, 2026 | 58.50 | 58.50 | 58.45 | 58.45 | 58.45 | 2.10% | 180 |
| Jan 2, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.52% | - |
| Dec 30, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 2.49% | - |
| Dec 29, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.09% | - |
| Dec 23, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Dec 22, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.62% | - |
| Dec 19, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.18% | - |
| Dec 18, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.39% | - |
| Dec 17, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.44% | - |
| Dec 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -2.71% | - |
| Dec 15, 2025 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | - | 75 |
| Dec 12, 2025 | 58.55 | 59.00 | 58.55 | 59.00 | 59.00 | 3.69% | 150 |
| Dec 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.40% | - |
| Dec 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.43% | - |
| Dec 9, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.02% | - |
| Dec 8, 2025 | 58.00 | 58.65 | 58.00 | 58.65 | 58.65 | 1.03% | 5 |
| Dec 5, 2025 | 58.00 | 58.05 | 58.00 | 58.05 | 58.05 | 2.20% | 35 |
| Dec 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.47% | - |
| Dec 3, 2025 | 57.25 | 57.65 | 57.25 | 57.65 | 57.65 | 2.13% | 30 |
| Dec 2, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.48% | - |
| Dec 1, 2025 | 57.35 | 57.35 | 57.30 | 57.30 | 57.30 | 2.05% | 10 |
| Nov 28, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.62% | - |
| Nov 27, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.62% | - |
| Nov 26, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.18% | - |
| Nov 25, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.83% | - |
| Nov 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 7.40% | - |
| Nov 21, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.66% | - |
| Nov 20, 2025 | 54.15 | 54.25 | 54.10 | 54.25 | 54.25 | - | 85 |
| Nov 19, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 1.12% | - |
| Nov 18, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -3.85% | - |
| Nov 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.67% | - |