Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 49.40
-0.14 (-0.28%)
At close: Sep 18, 2026
FRA:H4W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.45 | -3.11% | - |
| Aug 13, 2026 | 54.15 | 54.70 | 54.10 | 54.70 | 54.14 | 1.02% | 110 |
| Aug 12, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 53.59 | 0.37% | - |
| Aug 11, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.39 | -5.35% | 260 |
| Aug 10, 2026 | 56.15 | 57.00 | 56.15 | 57.00 | 56.41 | -0.18% | 260 |
| Aug 7, 2026 | 54.95 | 57.10 | 54.95 | 57.10 | 56.51 | 0.97% | 64 |
| Aug 6, 2026 | 54.30 | 56.55 | 54.30 | 56.55 | 55.97 | 4.34% | 60 |
| Aug 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.64 | -5.08% | - |
| Aug 4, 2026 | 56.45 | 57.10 | 56.45 | 57.10 | 56.51 | 2.61% | 65 |
| Aug 3, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.08 | -3.30% | - |
| Jul 31, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 56.96 | -3.20% | - |
| Jul 30, 2026 | 58.60 | 59.45 | 58.60 | 59.45 | 58.84 | 2.24% | 100 |
| Jul 29, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 57.55 | 3.47% | - |
| Jul 28, 2026 | 55.40 | 56.20 | 55.40 | 56.20 | 55.62 | 1.08% | 88 |
| Jul 27, 2026 | 56.45 | 56.45 | 55.60 | 55.60 | 55.03 | 0.09% | 155 |
| Jul 24, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 54.98 | - | - |
| Jul 23, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 54.98 | -1.24% | - |
| Jul 22, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 55.67 | 0.72% | - |
| Jul 21, 2026 | 56.05 | 56.55 | 55.85 | 55.85 | 55.27 | 2.95% | 484 |
| Jul 20, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.69 | 0.65% | - |
| Jul 17, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.34 | 0.94% | - |
| Jul 16, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.85 | 0.56% | - |
| Jul 15, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 52.55 | -1.58% | - |
| Jul 14, 2026 | 53.55 | 53.95 | 53.55 | 53.95 | 53.39 | 0.47% | 90 |
| Jul 13, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.15 | -1.38% | - |