Eisai Co Ltd (EII.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| May 31, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| May 30, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| May 29, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| May 28, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| May 27, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| May 24, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| May 23, 2024 | 38.95 | 38.95 | 38.82 | 38.82 | 38.82 | - |
| May 22, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| May 21, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| May 20, 2024 | 38.99 | 39.50 | 38.99 | 39.50 | 39.50 | 100 |
| May 17, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 2 |
| May 16, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| May 15, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| May 14, 2024 | 40.26 | 40.26 | 40.25 | 40.26 | 40.26 | 55 |
| May 13, 2024 | 40.04 | 40.19 | 40.04 | 40.19 | 40.19 | - |
| May 10, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| May 09, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| May 08, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| May 07, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| May 06, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| May 03, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| May 02, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Apr 30, 2024 | 38.56 | 38.66 | 38.56 | 38.66 | 38.66 | 60 |
| Apr 29, 2024 | 36.48 | 37.88 | 36.48 | 37.88 | 37.88 | - |
| Apr 26, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Apr 25, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Apr 24, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Apr 23, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Apr 22, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Apr 19, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Apr 18, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Apr 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 16, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 15, 2024 | 36.48 | 36.48 | 36.06 | 36.06 | 36.06 | - |
| Apr 12, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Apr 11, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Apr 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Apr 09, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Apr 08, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Apr 05, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 04, 2024 | 36.62 | 36.68 | 36.62 | 36.68 | 36.68 | 2 |
| Apr 03, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Apr 02, 2024 | 37.26 | 37.52 | 37.26 | 37.52 | 37.52 | 50 |
| Mar 28, 2024 | 37.91 | 38.03 | 37.91 | 38.03 | 38.03 | - |
| Mar 28, 2024 | 80 Dividend | |||||
| Mar 27, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | -41.35 | - |
| Mar 26, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | -41.25 | - |
| Mar 25, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | -40.79 | - |
| Mar 22, 2024 | 38.65 | 38.71 | 38.65 | 38.71 | -41.41 | - |
| Mar 21, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | -41.26 | - |
| Mar 20, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | -40.99 | - |
| Mar 19, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | -41.07 | - |
| Mar 18, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | -41.80 | - |
| Mar 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -41.51 | - |
| Mar 14, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | -41.11 | - |
| Mar 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -42.37 | - |
| Mar 12, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | -42.68 | - |
| Mar 11, 2024 | 39.34 | 39.34 | 39.30 | 39.30 | -42.05 | 200 |
| Mar 08, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | -41.42 | - |
| Mar 07, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | -39.83 | - |
| Mar 06, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | -39.84 | - |
| Mar 05, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | -39.75 | - |
| Mar 04, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | -40.68 | - |
| Mar 01, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | -40.70 | - |
| Feb 29, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | -41.09 | - |
| Feb 28, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | -40.76 | - |
| Feb 27, 2024 | 37.51 | 37.82 | 37.51 | 37.82 | -40.46 | - |
| Feb 26, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | -40.19 | - |
| Feb 23, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -39.80 | - |
| Feb 22, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | -40.30 | - |
| Feb 21, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | -40.74 | - |
| Feb 20, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -41.30 | - |
| Feb 19, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | -41.41 | - |
| Feb 16, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | -42.46 | - |
| Feb 15, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | -41.26 | - |
| Feb 14, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | -43.29 | - |
| Feb 13, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | -43.74 | - |
| Feb 12, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | -43.52 | - |
| Feb 09, 2024 | 40.69 | 41.34 | 40.69 | 41.34 | -44.23 | 1 |
| Feb 08, 2024 | 40.37 | 40.37 | 40.17 | 40.30 | -43.12 | 80 |
| Feb 07, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | -43.60 | - |
| Feb 06, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | -42.70 | - |
| Feb 05, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | -45.47 | - |
| Feb 02, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | -45.38 | - |
| Feb 01, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -46.72 | - |
| Jan 31, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | -46.64 | - |
| Jan 30, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | -46.82 | - |
| Jan 29, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -46.72 | - |
| Jan 26, 2024 | 43.26 | 43.32 | 43.26 | 43.32 | -46.35 | - |
| Jan 25, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | -46.04 | - |
| Jan 24, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | -46.58 | - |
| Jan 23, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | -46.28 | - |
| Jan 22, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -46.22 | - |
| Jan 19, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | -46.32 | - |
| Jan 18, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -46.97 | - |
| Jan 17, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | -47.74 | - |
| Jan 16, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | -49.63 | - |
| Jan 15, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -50.28 | - |
| Jan 12, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -50.28 | 30 |
| *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.