Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 56.15
-0.35 (-0.62%)
At close: Nov 28, 2025
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -2.32% | - |
| Nov 13, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 3.75% | - |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.61% | 50 |
| Nov 11, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 1.98% | - |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 7, 2025 | 53.40 | 54.50 | 53.40 | 54.50 | 54.50 | 0.93% | 8 |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.22% | - |
| Nov 5, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.47% | - |
| Nov 4, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.82% | - |
| Nov 3, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 3.57% | - |
| Oct 31, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.23% | - |
| Oct 30, 2025 | 50.55 | 51.50 | 50.55 | 51.50 | 51.50 | -1.25% | 50 |
| Oct 29, 2025 | 51.10 | 52.15 | 51.10 | 52.15 | 52.15 | 1.66% | 20 |
| Oct 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.39% | - |
| Oct 27, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.31% | - |
| Oct 24, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.58% | - |
| Oct 23, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.46% | - |
| Oct 22, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -3.75% | - |
| Oct 21, 2025 | 56.00 | 56.05 | 56.00 | 56.05 | 56.05 | 7.48% | 31 |
| Oct 20, 2025 | 51.90 | 52.15 | 51.25 | 52.15 | 52.15 | 1.56% | 420 |
| Oct 17, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -2.38% | - |
| Oct 16, 2025 | 51.15 | 52.60 | 51.15 | 52.60 | 52.60 | 1.06% | 25 |
| Oct 15, 2025 | 51.85 | 52.05 | 51.85 | 52.05 | 52.05 | -1.70% | 100 |
| Oct 14, 2025 | 52.05 | 52.95 | 52.05 | 52.95 | 52.95 | -0.66% | 50 |
| Oct 13, 2025 | 51.80 | 53.30 | 51.80 | 53.30 | 53.30 | -0.74% | 20 |
| Oct 10, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.19% | - |
| Oct 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.63% | - |
| Oct 8, 2025 | 54.50 | 55.05 | 54.50 | 55.05 | 55.05 | 0.55% | 300 |
| Oct 7, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.46% | - |
| Oct 6, 2025 | 54.35 | 54.65 | 54.35 | 54.50 | 54.50 | - | 60 |
| Oct 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.18% | - |
| Oct 2, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.40% | - |
| Oct 1, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.38% | - |
| Sep 30, 2025 | 53.00 | 54.40 | 53.00 | 54.40 | 54.40 | 4.02% | 60 |
| Sep 29, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.38% | - |
| Sep 26, 2025 | 53.65 | 53.65 | 52.50 | 52.50 | 52.50 | 0.48% | 80 |
| Sep 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.38% | - |
| Sep 24, 2025 | 52.25 | 52.25 | 52.05 | 52.05 | 52.05 | 1.17% | 54 |
| Sep 23, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -3.38% | - |
| Sep 22, 2025 | 52.70 | 53.65 | 52.25 | 53.25 | 53.25 | 4.51% | 150 |