Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 54.50
-3.00 (-5.22%)
Last updated: Jun 2, 2026, 9:08 AM CET
FRA:H4W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Jun 1, 2026 | 56.35 | 57.50 | 56.35 | 57.50 | 57.50 | -0.35% | 35 |
| May 29, 2026 | 56.30 | 57.70 | 56.30 | 57.70 | 57.70 | 3.04% | 1 |
| May 28, 2026 | 56.85 | 56.85 | 56.00 | 56.00 | 56.00 | -5.33% | 806 |
| May 27, 2026 | 57.80 | 59.15 | 57.80 | 59.15 | 59.15 | 0.25% | 15 |
| May 26, 2026 | 58.80 | 59.25 | 58.80 | 59.00 | 59.00 | -2.48% | 85 |
| May 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.33% | 200 |
| May 22, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 1.17% | - |
| May 21, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.83% | - |
| May 19, 2026 | 61.05 | 61.75 | 60.55 | 61.75 | 61.75 | 0.41% | 572 |
| May 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.61% | - |
| May 15, 2026 | 63.15 | 63.80 | 63.15 | 63.80 | 63.80 | 2.16% | 48 |
| May 14, 2026 | 61.10 | 62.45 | 61.10 | 62.45 | 62.45 | -0.08% | 170 |
| May 13, 2026 | 60.85 | 62.50 | 60.85 | 62.50 | 62.50 | 2.63% | 94 |
| May 12, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.67% | - |
| May 11, 2026 | 60.10 | 61.50 | 59.90 | 59.90 | 59.90 | -0.50% | 130 |
| May 8, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.69% | - |
| May 7, 2026 | 57.90 | 59.20 | 57.90 | 59.20 | 59.20 | 2.25% | 75 |
| May 6, 2026 | 56.85 | 57.90 | 56.85 | 57.90 | 57.90 | 0.87% | 720 |
| May 5, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.37% | - |
| May 4, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.22% | 80 |
| Apr 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.95% | - |
| Apr 29, 2026 | 58.30 | 59.25 | 58.30 | 59.25 | 59.25 | -0.08% | 103 |
| Apr 28, 2026 | 59.25 | 59.30 | 59.25 | 59.30 | 59.30 | -3.73% | 50 |
| Apr 27, 2026 | 60.65 | 61.60 | 60.65 | 61.60 | 61.60 | 1.15% | 43 |
| Apr 24, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.06% | - |
| Apr 23, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.08% | - |
| Apr 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.99% | - |
| Apr 21, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.30% | - |
| Apr 20, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.16% | - |
| Apr 17, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.68% | - |
| Apr 16, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 1.46% | - |
| Apr 15, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 2.49% | - |
| Apr 14, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.99% | - |
| Apr 13, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -2.41% | - |
| Apr 10, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.87% | - |
| Apr 9, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.33% | - |
| Apr 8, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 1.67% | - |
| Apr 7, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.49% | - |
| Apr 2, 2026 | 63.60 | 63.65 | 63.60 | 63.65 | 63.65 | 0.39% | 200 |
| Apr 1, 2026 | 63.95 | 63.95 | 63.40 | 63.40 | 63.40 | 2.34% | 20 |
| Mar 31, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.82% | - |
| Mar 30, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.16% | - |
| 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% | - |