Eisai Co., Ltd. (EII.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:49AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 39.03 | 39.03 | 39.03 | 39.23 | 39.23 | 270 |
| May 06, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| May 03, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| May 02, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Apr 30, 2024 | 38.23 | 38.32 | 38.23 | 38.32 | 38.32 | - |
| Apr 29, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Apr 26, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Apr 25, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 24, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Apr 23, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Apr 22, 2024 | 36.42 | 37.59 | 36.42 | 37.59 | 37.59 | 270 |
| Apr 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Apr 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Apr 17, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Apr 16, 2024 | 36.39 | 37.65 | 36.39 | 37.65 | 37.65 | 50 |
| Apr 15, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Apr 12, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Apr 11, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Apr 10, 2024 | 36.60 | 37.21 | 36.60 | 37.21 | 37.21 | 30 |
| Apr 09, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Apr 08, 2024 | 36.76 | 36.76 | 36.49 | 36.49 | 36.49 | 15 |
| Apr 05, 2024 | 36.73 | 37.93 | 36.73 | 37.93 | 37.93 | 267 |
| Apr 04, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Apr 03, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Apr 02, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Mar 28, 2024 | 37.60 | 38.75 | 37.60 | 38.75 | 38.75 | 47 |
| Mar 28, 2024 | 80 Dividend | |||||
| Mar 27, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | -41.50 | - |
| Mar 26, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | -40.94 | - |
| Mar 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -40.96 | - |
| Mar 22, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | -41.42 | - |
| Mar 21, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | -41.27 | - |
| Mar 20, 2024 | 37.97 | 37.97 | 37.72 | 37.72 | -40.66 | - |
| Mar 19, 2024 | 38.26 | 38.26 | 37.92 | 37.92 | -40.87 | 100 |
| Mar 18, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | -42.24 | - |
| Mar 15, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.64 | - |
| Mar 14, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | -41.12 | - |
| Mar 13, 2024 | 39.69 | 39.69 | 39.34 | 39.34 | -42.41 | 2 |
| Mar 12, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | -42.76 | - |
| Mar 11, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | -42.20 | - |
| Mar 08, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -41.44 | - |
| Mar 07, 2024 | 37.11 | 38.28 | 37.11 | 38.28 | -41.26 | 100 |
| Mar 06, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | -39.64 | - |
| Mar 05, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | -39.75 | - |
| Mar 04, 2024 | 38.26 | 38.26 | 37.78 | 38.00 | -40.96 | 167 |
| Mar 01, 2024 | 38.26 | 38.89 | 38.26 | 38.89 | -41.92 | 35 |
| Feb 29, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | -41.05 | - |
| Feb 28, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.24 | - |
| Feb 27, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -40.70 | - |
| Feb 26, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | -40.57 | - |
| Feb 23, 2024 | 37.04 | 38.49 | 37.04 | 38.49 | -41.49 | 55 |
| Feb 22, 2024 | 37.06 | 38.50 | 37.06 | 38.50 | -41.50 | 175 |
| Feb 21, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | -40.67 | - |
| Feb 20, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | -41.20 | - |
| Feb 19, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | -41.45 | - |
| Feb 16, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | -42.33 | - |
| Feb 15, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.64 | - |
| Feb 14, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | -43.02 | - |
| Feb 13, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -44.22 | - |
| Feb 12, 2024 | 40.52 | 41.86 | 40.52 | 41.86 | -45.12 | 40 |
| Feb 09, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | -43.71 | - |
| Feb 08, 2024 | 40.04 | 41.00 | 39.85 | 39.85 | -42.96 | 200 |
| Feb 07, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | -43.58 | - |
| Feb 06, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | -42.38 | 741 |
| Feb 05, 2024 | 42.19 | 42.19 | 41.90 | 41.90 | -45.16 | 10 |
| Feb 02, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | -45.45 | - |
| Feb 01, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | -46.56 | - |
| Jan 31, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.59 | - |
| Jan 30, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | -46.88 | - |
| Jan 29, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.59 | - |
| Jan 26, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.59 | - |
| Jan 25, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.59 | - |
| Jan 24, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.59 | - |
| Jan 23, 2024 | 43.22 | 43.23 | 43.22 | 43.23 | -46.60 | 5 |
| Jan 22, 2024 | 43.58 | 43.58 | 43.22 | 43.22 | -46.59 | 100 |
| Jan 19, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | -46.58 | - |
| Jan 18, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | -46.79 | - |
| Jan 17, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | -47.78 | - |
| Jan 16, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | -49.60 | - |
| Jan 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | -51.79 | - |
| Jan 12, 2024 | 46.06 | 48.05 | 46.06 | 48.05 | -51.79 | 10 |
| Jan 11, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | -51.13 | - |
| Jan 10, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | -50.89 | - |
| Jan 09, 2024 | 45.49 | 46.50 | 45.49 | 45.95 | -49.53 | 35 |
| Jan 08, 2024 | 46.96 | 46.96 | 46.82 | 46.82 | -50.47 | 245 |
| Jan 05, 2024 | 45.18 | 46.82 | 45.18 | 46.82 | -50.47 | 57 |
| Jan 04, 2024 | 45.21 | 46.22 | 45.21 | 46.22 | -49.82 | 2 |
| Jan 03, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | -48.22 | - |
| Jan 02, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | -47.77 | - |
| Dec 29, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | -48.00 | - |
| Dec 28, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | -47.58 | - |
| Dec 27, 2023 | 43.95 | 43.95 | 43.65 | 43.65 | -47.05 | 100 |
| Dec 22, 2023 | 44.09 | 44.09 | 44.09 | 44.09 | -47.53 | - |
| Dec 21, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -48.29 | 15 |
| Dec 20, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -48.29 | 15 |
| Dec 19, 2023 | 44.72 | 44.72 | 44.72 | 44.72 | -48.20 | - |
| Dec 18, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | -48.68 | - |
| Dec 15, 2023 | 45.63 | 45.63 | 45.63 | 45.63 | -49.19 | - |
| Dec 14, 2023 | 47.20 | 47.50 | 47.20 | 47.50 | -51.20 | 120 |
| Dec 13, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | -49.72 | - |
| *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.