Eisai Co Ltd (EII.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 120 |
| May 16, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| May 15, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| May 14, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| May 13, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| May 10, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| May 09, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| May 08, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| May 07, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 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 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 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 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 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 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Apr 16, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 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 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 09, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Apr 08, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Apr 05, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 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 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Mar 28, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 28, 2024 | 80 Dividend | |||||
| Mar 27, 2024 | 38.50 | 38.52 | 38.50 | 38.52 | -41.48 | - |
| Mar 26, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | -41.17 | - |
| Mar 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -40.92 | - |
| Mar 22, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | -41.38 | - |
| Mar 21, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | -41.23 | - |
| Mar 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | -40.89 | - |
| Mar 19, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.20 | - |
| Mar 18, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | -42.20 | - |
| Mar 15, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.60 | - |
| Mar 14, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | -41.08 | - |
| Mar 13, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | -42.74 | - |
| Mar 12, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | -42.72 | - |
| Mar 11, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | -42.16 | - |
| Mar 08, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -41.39 | - |
| Mar 07, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | -39.96 | - |
| Mar 06, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -39.82 | - |
| Mar 05, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | -39.71 | - |
| Mar 04, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | -40.69 | - |
| Mar 01, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | -40.65 | - |
| Feb 29, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | -41.01 | - |
| Feb 28, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.20 | - |
| Feb 27, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -40.66 | - |
| Feb 26, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | -40.53 | - |
| Feb 23, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | -40.19 | - |
| Feb 22, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | -40.23 | - |
| Feb 21, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | -40.63 | - |
| Feb 20, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | -41.16 | - |
| Feb 19, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | -41.40 | - |
| Feb 16, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -41.98 | - |
| Feb 15, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.60 | - |
| Feb 14, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | -43.22 | - |
| Feb 13, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -44.17 | - |
| Feb 12, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | -43.63 | - |
| Feb 09, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | -43.67 | - |
| Feb 08, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -43.12 | - |
| Feb 07, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | -43.54 | - |
| Feb 06, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | -42.88 | - |
| Feb 05, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -45.44 | - |
| Feb 02, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | -45.40 | - |
| Feb 01, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | -46.51 | - |
| Jan 31, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.54 | - |
| Jan 30, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | -46.83 | - |
| Jan 29, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | -46.69 | - |
| Jan 26, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.54 | - |
| Jan 25, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.54 | - |
| Jan 24, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.54 | - |
| Jan 23, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | -46.54 | - |
| Jan 22, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | -46.93 | - |
| Jan 19, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | -46.53 | - |
| Jan 18, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | -46.75 | - |
| Jan 17, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | -47.67 | - |
| Jan 16, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | -49.55 | - |
| Jan 15, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | -49.94 | - |
| Jan 12, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | -49.94 | - |
| Jan 11, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | -51.07 | - |
| Jan 10, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | -50.84 | - |
| Jan 09, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | -48.99 | - |
| Jan 08, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | -49.35 | - |
| Jan 05, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | -48.65 | - |
| Jan 04, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | -48.68 | - |
| Jan 03, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | -48.17 | - |
| Jan 02, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | -47.73 | - |
| Dec 29, 2023 | 44.53 | 44.53 | 44.13 | 44.13 | -47.52 | - |
| Dec 28, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | -47.79 | - |
| Dec 27, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | -47.27 | - |
| *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.