Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 63.00
-1.25 (-1.95%)
At close: Mar 27, 2026
FRA:H4W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | -1.95% | 27 |
| Mar 26, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.55% | - |
| Mar 25, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.47% | - |
| Mar 24, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 3.00% | - |
| Mar 23, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -1.67% | - |
| Mar 20, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -3.24% | - |
| Mar 19, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.96% | - |
| Mar 18, 2026 | 66.05 | 68.70 | 66.05 | 66.20 | 64.68 | 1.07% | 45 |
| Mar 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.00 | -0.98% | - |
| Mar 16, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 64.63 | -0.15% | - |
| Mar 13, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 64.73 | 1.69% | - |
| Mar 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 63.66 | -0.23% | - |
| Mar 11, 2026 | 63.85 | 65.30 | 63.85 | 65.30 | 63.80 | -4.60% | 43 |
| Mar 10, 2026 | 64.30 | 68.45 | 64.30 | 68.45 | 66.88 | 7.29% | 20 |
| Mar 9, 2026 | 62.15 | 63.80 | 62.15 | 63.80 | 62.34 | -0.78% | 17 |
| Mar 6, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 62.82 | -1.15% | - |
| Mar 5, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 63.56 | 3.25% | - |
| Mar 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.55 | -5.97% | 39 |
| Mar 3, 2026 | 66.65 | 67.00 | 66.65 | 67.00 | 65.46 | 0.60% | 85 |
| Mar 2, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 65.07 | -3.41% | - |
| Feb 27, 2026 | 69.00 | 69.80 | 68.95 | 68.95 | 67.37 | 3.06% | 46 |
| Feb 26, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 65.37 | -0.89% | - |
| Feb 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.95 | 2.27% | - |
| Feb 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.49 | -4.21% | - |
| Feb 23, 2026 | 66.80 | 68.90 | 66.80 | 68.90 | 67.32 | 4.63% | 28 |
| Feb 20, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 64.34 | 1.00% | - |
| Feb 19, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 63.70 | -0.23% | - |
| Feb 18, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 63.85 | - | - |
| Feb 17, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 63.85 | 0.23% | - |
| Feb 16, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 63.70 | 2.19% | - |
| Feb 13, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 62.34 | -0.47% | - |
| Feb 12, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 62.63 | 0.79% | - |
| Feb 11, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 62.14 | 0.95% | - |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.55 | -1.49% | - |
| Feb 9, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 62.48 | -1.69% | - |
| Feb 6, 2026 | 63.40 | 65.05 | 63.40 | 65.05 | 63.56 | - | 179 |
| Feb 5, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 63.56 | 2.04% | - |
| Feb 4, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 62.29 | 0.16% | - |
| Feb 3, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 62.19 | 3.41% | - |
| Feb 2, 2026 | 61.65 | 61.65 | 61.55 | 61.55 | 60.14 | 1.65% | 809 |
| Jan 30, 2026 | 60.65 | 61.00 | 60.55 | 60.55 | 59.16 | 0.41% | 1,213 |
| Jan 29, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 58.92 | -1.95% | - |
| Jan 28, 2026 | 60.10 | 61.50 | 60.10 | 61.50 | 60.09 | -3.00% | 100 |
| Jan 27, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 61.95 | 1.77% | - |
| Jan 26, 2026 | 62.40 | 62.40 | 62.30 | 62.30 | 60.87 | -0.80% | 200 |
| Jan 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 61.36 | -0.79% | - |
| Jan 22, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 61.85 | 0.80% | - |
| Jan 21, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 61.36 | -0.95% | - |
| Jan 20, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 61.95 | -0.24% | - |
| Jan 19, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 62.09 | 0.47% | - |