Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 61.55
+0.05 (0.08%)
Last updated: Apr 23, 2026, 8:22 AM CET
FRA:H4W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |