Tokio Marine Holdings Inc (MH6.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 50 |
| May 02, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 30, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| Apr 29, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Apr 26, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| Apr 25, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| Apr 24, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Apr 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Apr 22, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| Apr 19, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| Apr 18, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| Apr 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| Apr 16, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| Apr 15, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| Apr 12, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Apr 11, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| Apr 10, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| Apr 09, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Apr 08, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| Apr 05, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| Apr 04, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Apr 03, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 02, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| Mar 28, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Mar 28, 2024 | 60.5 Dividend | |||||
| Mar 27, 2024 | 28.16 | 28.44 | 28.16 | 28.44 | -32.06 | - |
| Mar 26, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -31.88 | - |
| Mar 25, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -31.41 | - |
| Mar 22, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -32.31 | - |
| Mar 21, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -31.88 | - |
| Mar 20, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | -31.14 | - |
| Mar 19, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | -31.18 | - |
| Mar 18, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -31.29 | - |
| Mar 15, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -30.62 | - |
| Mar 14, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | -30.28 | - |
| Mar 13, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -29.99 | - |
| Mar 12, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | -30.01 | - |
| Mar 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -30.44 | - |
| Mar 08, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -30.98 | - |
| Mar 07, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | -30.59 | - |
| Mar 06, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -29.83 | - |
| Mar 05, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -29.60 | - |
| Mar 04, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -29.83 | - |
| Mar 01, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | -30.26 | - |
| Feb 29, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -29.69 | - |
| Feb 28, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -29.78 | - |
| Feb 27, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -29.22 | - |
| Feb 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -29.69 | - |
| Feb 23, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -29.99 | - |
| Feb 22, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | -29.02 | - |
| Feb 21, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | -29.24 | - |
| Feb 20, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -29.83 | - |
| Feb 19, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | -30.71 | - |
| Feb 16, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | -30.80 | - |
| Feb 15, 2024 | 26.78 | 27.58 | 26.78 | 27.58 | -31.09 | 50 |
| Feb 14, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | -28.59 | - |
| Feb 13, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -29.47 | - |
| Feb 12, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | -26.74 | - |
| Feb 09, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | -26.31 | - |
| Feb 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -27.05 | - |
| Feb 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -27.05 | - |
| Feb 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -26.49 | - |
| Feb 05, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | -26.87 | - |
| Feb 02, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | -26.09 | - |
| Feb 01, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | -27.19 | - |
| Jan 31, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | -27.37 | - |
| Jan 30, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | -26.63 | - |
| Jan 29, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | -25.95 | - |
| Jan 26, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | -25.61 | - |
| Jan 25, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | -26.06 | - |
| Jan 24, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -26.65 | - |
| Jan 23, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | -26.31 | - |
| Jan 22, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | -26.06 | - |
| Jan 19, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | -25.34 | - |
| Jan 18, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | -25.52 | - |
| Jan 17, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | -26.13 | - |
| Jan 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -25.93 | - |
| Jan 15, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | -25.34 | - |
| Jan 12, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | -25.34 | - |
| Jan 11, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | -25.41 | - |
| Jan 10, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | -24.85 | - |
| Jan 09, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | -25.23 | - |
| Jan 08, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -24.69 | - |
| Jan 05, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | -24.87 | - |
| Jan 04, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | -24.44 | - |
| Jan 03, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | -24.85 | - |
| Jan 02, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | -24.76 | - |
| Dec 29, 2023 | 21.92 | 22.18 | 21.92 | 22.18 | -25.00 | - |
| Dec 28, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | -24.89 | - |
| Dec 27, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | -24.57 | - |
| Dec 22, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | -24.21 | - |
| Dec 21, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | -24.24 | - |
| Dec 20, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | -24.48 | - |
| Dec 19, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | -24.39 | - |
| Dec 18, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | -24.21 | - |
| Dec 15, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | -24.51 | - |
| Dec 14, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | -25.57 | - |
| Dec 13, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | -26.06 | - |
| Dec 12, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | -26.54 | - |
| Dec 11, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -26.38 | - |
| *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.