Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 51.95
+1.95 (3.90%)
At close: Oct 23, 2026
FRA:H4W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 3.90% | - |
| Oct 22, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -2.34% | 1 |
| Oct 21, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2.20% | - |
| Oct 20, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.08% | - |
| Oct 19, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -3.48% | - |
| Oct 16, 2026 | 49.88 | 50.85 | 49.88 | 50.85 | 50.85 | -0.39% | 50 |
| Oct 15, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1.09% | - |
| Oct 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% | - |
| Oct 13, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.12% | - |
| Oct 12, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.36% | - |
| Oct 9, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.76% | - |
| Oct 8, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.87% | - |
| Oct 7, 2026 | 49.86 | 49.86 | 49.62 | 49.62 | 49.62 | -0.72% | 1 |
| Oct 6, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.46% | - |
| Oct 5, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -1.36% | - |
| Oct 2, 2026 | 48.84 | 49.94 | 48.84 | 49.94 | 49.94 | 1.75% | 27 |
| Oct 1, 2026 | 48.06 | 49.08 | 48.06 | 49.08 | 49.08 | 3.33% | 300 |
| Sep 30, 2026 | 47.50 | 47.50 | 47.48 | 47.50 | 47.50 | -0.08% | 730 |
| Sep 29, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -4.69% | - |
| Sep 28, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.61% | 23 |
| Sep 25, 2026 | 48.62 | 49.58 | 48.62 | 49.58 | 49.58 | 0.28% | 50 |
| Sep 24, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.90% | - |
| Sep 23, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.53% | 9 |
| Sep 22, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.72% | - |
| Sep 21, 2026 | 49.32 | 50.00 | 49.32 | 50.00 | 50.00 | 1.21% | 40 |
| Sep 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.28% | - |
| Sep 17, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 1.06% | - |
| Sep 16, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.12% | - |
| Sep 15, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.80% | - |
| Sep 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.81% | - |
| Sep 11, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.53% | - |
| Sep 10, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.28% | - |
| Sep 9, 2026 | 50.00 | 50.00 | 49.90 | 49.96 | 49.96 | -0.38% | 290 |
| Sep 8, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.89% | - |
| Sep 7, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.20% | - |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.06% | - |
| Sep 2, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 2.10% | - |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Aug 31, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.39% | 736 |
| Aug 28, 2026 | 50.65 | 50.95 | 50.65 | 50.80 | 50.80 | -0.59% | 81 |
| Aug 27, 2026 | 50.00 | 51.10 | 50.00 | 51.10 | 51.10 | -0.10% | 300 |
| Aug 26, 2026 | 50.50 | 51.15 | 50.50 | 51.15 | 51.15 | -2.57% | 75 |
| Aug 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.85% | 60 |
| Aug 24, 2026 | 51.90 | 53.25 | 51.90 | 52.95 | 52.95 | 1.15% | 380 |
| Aug 21, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.48% | - |
| Aug 20, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -2.69% | - |
| Aug 19, 2026 | 52.65 | 54.10 | 52.65 | 54.10 | 53.54 | 2.46% | 30 |
| Aug 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.26 | 0.28% | - |
| Aug 17, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.11 | -0.66% | - |