Sompo Holdings Inc (ANK.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| May 31, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 30, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| May 29, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| May 28, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 24, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| May 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| May 21, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| May 20, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 16, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 14, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 10, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| May 09, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 08, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 06, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 03, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| May 02, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 30, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 26, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Apr 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Apr 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 23, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Apr 22, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 19, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 11, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 10, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 09, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 08, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 05, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 03, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 02, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Mar 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -30.33 | - |
| Mar 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -29.82 | - |
| Mar 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -29.31 | - |
| Mar 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -29.82 | - |
| Mar 21, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -29.82 | - |
| Mar 20, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -29.05 | - |
| Mar 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -29.31 | - |
| Mar 18, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -28.79 | - |
| Mar 15, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -28.79 | - |
| Mar 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -28.53 | - |
| Mar 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -28.53 | - |
| Mar 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -28.53 | - |
| Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -29.31 | - |
| Mar 08, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -29.82 | - |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -29.31 | - |
| Mar 06, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -28.28 | - |
| Mar 05, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -28.28 | - |
| Mar 04, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -28.28 | - |
| Mar 01, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -28.02 | - |
| Feb 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -27.76 | - |
| Feb 28, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -27.25 | - |
| Feb 27, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -27.25 | - |
| Feb 26, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -27.51 | - |
| Feb 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -27.51 | - |
| Feb 22, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -27.51 | - |
| Feb 21, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -27.51 | - |
| Feb 20, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -28.02 | - |
| Feb 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -28.53 | - |
| Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -27.76 | - |
| Feb 15, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -27.25 | - |
| Feb 14, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -25.71 | - |
| Feb 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -26.22 | - |
| Feb 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.68 | - |
| Feb 09, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.68 | - |
| Feb 08, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | -25.09 | - |
| Feb 07, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | -24.78 | - |
| Feb 06, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.68 | - |
| Feb 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.68 | - |
| Feb 02, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -24.47 | - |
| Feb 01, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | -24.78 | - |
| Jan 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.68 | - |
| Jan 30, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -24.47 | - |
| Jan 29, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -24.27 | - |
| Jan 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.06 | - |
| Jan 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.06 | - |
| Jan 24, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -24.27 | - |
| Jan 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.68 | - |
| Jan 22, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -24.47 | - |
| Jan 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.06 | - |
| Jan 18, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -23.86 | - |
| Jan 17, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.06 | - |
| Jan 16, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -23.86 | - |
| Jan 15, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -23.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.