Frankfurt - Delayed Quote EUR

Isetan Mitsukoshi Holdings Ltd. (4HP.F)

13.70 -0.10 (-0.72%)
At close: 5:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 13.80 13.80 13.70 13.70 13.70 200
Apr 23, 2024 13.80 13.80 13.80 13.80 13.80 -
Apr 22, 2024 14.00 14.00 13.90 13.90 13.90 -
Apr 19, 2024 13.90 14.00 13.90 14.00 14.00 -
Apr 18, 2024 13.50 14.20 13.50 14.20 14.20 -
Apr 17, 2024 14.00 14.00 14.00 14.00 14.00 -
Apr 16, 2024 13.90 13.90 13.90 13.90 13.90 -
Apr 15, 2024 15.20 15.20 15.10 15.10 15.10 -
Apr 12, 2024 15.20 15.30 15.10 15.10 15.10 200
Apr 11, 2024 15.00 15.00 14.90 14.90 14.90 -
Apr 10, 2024 14.90 14.90 14.90 14.90 14.90 -
Apr 9, 2024 14.80 14.80 14.70 14.70 14.70 -
Apr 8, 2024 14.60 14.70 14.60 14.70 14.70 -
Apr 5, 2024 14.60 14.70 14.60 14.70 14.70 -
Apr 4, 2024 14.70 14.70 14.70 14.70 14.70 -
Apr 3, 2024 14.80 14.90 14.80 14.90 14.90 -
Apr 2, 2024 14.70 15.00 14.60 14.60 14.60 200
Mar 28, 2024 20.00 Dividend
Mar 28, 2024 14.80 14.90 14.80 14.90 14.90 -
Mar 27, 2024 15.00 15.00 15.00 15.00 -5.00 -
Mar 26, 2024 14.90 15.00 14.90 15.00 -5.00 -
Mar 25, 2024 15.00 15.00 15.00 15.00 -5.00 -
Mar 22, 2024 14.90 15.00 14.90 14.90 -4.97 -
Mar 21, 2024 14.50 14.60 14.50 14.60 -4.87 -
Mar 20, 2024 14.10 14.10 14.10 14.10 -4.70 -
Mar 19, 2024 14.00 14.10 14.00 14.00 -4.67 -
Mar 18, 2024 12.60 13.30 12.60 13.30 -4.43 -
Mar 15, 2024 13.60 13.60 13.50 13.50 -4.50 -
Mar 14, 2024 13.40 13.40 13.30 13.30 -4.43 -
Mar 13, 2024 13.10 13.10 13.10 13.10 -4.37 -
Mar 12, 2024 13.40 13.50 13.40 13.50 -4.50 -
Mar 11, 2024 13.60 13.60 13.50 13.50 -4.50 -
Mar 8, 2024 13.70 13.80 13.70 13.70 -4.57 -
Mar 7, 2024 13.70 13.80 13.70 13.80 -4.60 -
Mar 6, 2024 13.70 13.80 13.70 13.80 -4.60 -
Mar 5, 2024 13.40 13.40 13.30 13.30 -4.43 -
Mar 4, 2024 13.70 13.70 13.60 13.60 -4.53 77
Mar 1, 2024 12.90 12.90 12.90 12.90 -4.30 -
Feb 29, 2024 12.90 12.90 12.80 12.90 -4.30 -
Feb 28, 2024 12.80 12.80 12.80 12.80 -4.27 -
Feb 27, 2024 12.70 12.80 12.70 12.80 -4.27 -
Feb 26, 2024 12.80 13.10 12.80 12.90 -4.30 116
Feb 23, 2024 13.00 13.10 13.00 13.10 -4.37 -
Feb 22, 2024 12.90 13.20 12.90 13.20 -4.40 110
Feb 21, 2024 13.00 13.00 13.00 13.00 -4.33 -
Feb 20, 2024 13.10 13.10 13.00 13.00 -4.33 -
Feb 19, 2024 13.00 13.10 13.00 13.10 -4.37 -
Feb 16, 2024 12.80 12.80 12.70 12.70 -4.23 -
Feb 15, 2024 12.50 12.50 12.50 12.50 -4.17 -
Feb 14, 2024 12.40 12.50 12.40 12.40 -4.13 -
Feb 13, 2024 12.60 12.60 12.60 12.60 -4.20 -
Feb 12, 2024 12.40 12.50 12.40 12.50 -4.17 -
Feb 9, 2024 12.40 12.40 12.40 12.40 -4.13 -
Feb 8, 2024 12.30 12.30 12.30 12.30 -4.10 -
Feb 7, 2024 12.10 12.20 12.10 12.20 -4.07 -
Feb 6, 2024 12.30 12.30 12.30 12.30 -4.10 -
Feb 5, 2024 12.00 12.20 11.90 12.20 -4.07 -
Feb 2, 2024 11.20 11.80 11.20 11.80 -3.93 -
Feb 1, 2024 10.80 10.80 10.80 10.80 -3.60 -
Jan 31, 2024 10.60 10.70 10.60 10.70 -3.57 -
Jan 30, 2024 10.60 10.60 10.50 10.50 -3.50 -
Jan 29, 2024 10.30 10.40 10.30 10.40 -3.47 -
Jan 26, 2024 10.20 10.20 10.20 10.20 -3.40 -
Jan 25, 2024 10.40 10.50 10.40 10.50 -3.50 -
Jan 24, 2024 10.40 10.40 10.40 10.40 -3.47 -
Jan 23, 2024 10.60 10.60 10.60 10.60 -3.53 -
Jan 22, 2024 10.60 10.70 10.60 10.70 -3.57 -
Jan 19, 2024 10.60 10.60 10.60 10.60 -3.53 -
Jan 18, 2024 10.70 10.80 10.70 10.80 -3.60 -
Jan 17, 2024 10.80 10.80 10.80 10.80 -3.60 -
Jan 16, 2024 10.70 10.80 10.70 10.70 -3.57 -
Jan 15, 2024 10.70 10.70 10.60 10.60 -3.53 -
Jan 12, 2024 10.10 10.10 10.10 10.10 -3.37 -
Jan 11, 2024 10.10 10.10 10.10 10.10 -3.37 -
Jan 10, 2024 10.00 10.00 9.95 9.95 -3.32 -
Jan 9, 2024 9.95 9.95 9.95 9.95 -3.32 -
Jan 8, 2024 9.95 9.95 9.95 9.95 -3.32 -
Jan 5, 2024 9.85 9.85 9.85 9.85 -3.28 -
Jan 4, 2024 9.65 9.65 9.55 9.55 -3.18 -
Jan 3, 2024 9.65 9.65 9.55 9.55 -3.18 -
Jan 2, 2024 9.55 9.65 9.55 9.65 -3.22 -
Dec 29, 2023 9.75 9.75 9.55 9.55 -3.18 -
Dec 28, 2023 9.45 10.00 9.45 10.00 -3.33 100
Dec 27, 2023 9.45 9.45 9.35 9.35 -3.12 -
Dec 22, 2023 9.05 9.35 9.05 9.35 -3.12 -
Dec 21, 2023 9.30 9.30 9.30 9.30 -3.10 -
Dec 20, 2023 9.45 9.45 9.00 9.00 -3.00 -
Dec 19, 2023 9.35 9.35 9.35 9.35 -3.12 -
Dec 18, 2023 9.55 9.55 9.45 9.45 -3.15 -
Dec 15, 2023 9.55 9.65 9.55 9.65 -3.22 -
Dec 14, 2023 9.85 9.85 9.75 9.75 -3.25 -
Dec 13, 2023 10.20 10.20 10.20 10.20 -3.40 -
Dec 12, 2023 10.20 10.20 10.20 10.20 -3.40 -
Dec 11, 2023 9.95 10.00 9.95 10.00 -3.33 -
Dec 8, 2023 10.20 10.20 10.20 10.20 -3.40 -
Dec 7, 2023 10.20 10.40 10.20 10.40 -3.47 -
Dec 6, 2023 10.40 10.40 10.30 10.40 -3.47 -
Dec 5, 2023 10.30 10.30 10.20 10.30 -3.43 -
Dec 4, 2023 10.30 10.30 10.30 10.30 -3.43 -
Dec 1, 2023 10.30 10.40 10.30 10.40 -3.47 -
Nov 30, 2023 10.10 10.10 10.10 10.10 -3.37 -
Nov 29, 2023 10.00 10.00 10.00 10.00 -3.33 -
Nov 28, 2023 10.30 10.30 10.30 10.30 -3.43 -
Nov 27, 2023 10.20 10.30 10.20 10.30 -3.43 -
Nov 24, 2023 10.10 10.10 10.00 10.00 -3.33 -
Nov 23, 2023 10.20 10.20 10.20 10.20 -3.40 -
Nov 22, 2023 10.20 10.20 10.20 10.20 -3.40 -
Nov 21, 2023 10.40 10.40 10.40 10.40 -3.47 -
Nov 20, 2023 10.40 10.50 10.40 10.50 -3.50 -
Nov 17, 2023 10.40 10.50 10.40 10.50 -3.50 -
Nov 16, 2023 10.20 10.20 10.20 10.20 -3.40 -
Nov 15, 2023 10.50 10.60 10.50 10.50 -3.50 -
Nov 14, 2023 10.70 10.70 10.60 10.60 -3.53 -
Nov 13, 2023 10.40 10.40 10.40 10.40 -3.47 -
Nov 10, 2023 10.20 10.70 10.20 10.70 -3.57 -
Nov 9, 2023 10.10 10.10 10.10 10.10 -3.37 -
Nov 8, 2023 9.95 9.95 9.95 9.95 -3.32 -
Nov 7, 2023 10.10 10.10 10.10 10.10 -3.37 -
Nov 6, 2023 10.30 10.30 10.20 10.20 -3.40 -
Nov 3, 2023 10.20 10.20 10.20 10.20 -3.40 -
Nov 2, 2023 10.20 10.20 10.20 10.20 -3.40 -
Nov 1, 2023 10.30 10.40 10.30 10.40 -3.47 44
Oct 31, 2023 10.40 10.40 10.30 10.30 -3.43 -
Oct 30, 2023 10.10 10.10 10.10 10.10 -3.37 -
Oct 27, 2023 10.10 10.10 10.10 10.10 -3.37 -
Oct 26, 2023 10.00 10.00 10.00 10.00 -3.33 -
Oct 25, 2023 10.10 10.10 10.10 10.10 -3.37 -
Oct 24, 2023 9.95 9.95 9.95 9.95 -3.32 -
Oct 23, 2023 10.00 10.00 9.95 9.95 -3.32 -
Oct 20, 2023 10.00 10.00 10.00 10.00 -3.33 -
Oct 19, 2023 10.30 10.30 10.20 10.20 -3.40 -
Oct 18, 2023 10.20 10.30 10.20 10.30 -3.43 -
Oct 17, 2023 10.30 10.30 10.30 10.30 -3.43 -
Oct 16, 2023 10.20 10.20 10.20 10.20 -3.40 -
Oct 13, 2023 10.50 10.50 10.50 10.50 -3.50 -
Oct 12, 2023 10.60 10.60 10.60 10.60 -3.53 -
Oct 11, 2023 10.80 10.80 10.70 10.70 -3.57 -
Oct 10, 2023 10.80 10.80 10.70 10.70 -3.57 -
Oct 9, 2023 11.00 11.00 10.60 10.70 -3.57 -
Oct 6, 2023 10.70 11.20 10.60 11.20 -3.73 200
Oct 5, 2023 10.50 10.50 10.50 10.50 -3.50 -
Oct 4, 2023 10.40 10.40 10.10 10.10 -3.37 -
Oct 3, 2023 10.60 10.70 10.60 10.70 -3.57 -
Oct 2, 2023 10.70 10.70 10.70 10.70 -3.57 -
Sep 29, 2023 10.70 10.70 10.70 10.70 -3.57 -
Sep 28, 2023 12.00 Dividend
Sep 28, 2023 10.50 10.50 10.50 10.50 -3.50 -
Sep 27, 2023 10.70 10.80 10.70 10.80 0.40 -
Sep 26, 2023 10.80 10.80 10.80 10.80 0.40 -
Sep 25, 2023 10.70 10.80 10.70 10.80 0.40 -
Sep 22, 2023 10.60 11.00 10.50 11.00 0.41 60
Sep 21, 2023 10.50 10.50 10.50 10.50 0.39 -
Sep 20, 2023 10.70 10.70 10.60 10.60 0.39 -
Sep 19, 2023 10.70 10.70 10.70 10.70 0.40 -
Sep 18, 2023 10.80 10.80 10.80 10.80 0.40 -
Sep 15, 2023 10.80 10.80 10.80 10.80 0.40 -
Sep 14, 2023 10.90 11.00 10.90 11.00 0.41 -
Sep 13, 2023 10.80 10.80 10.80 10.80 0.40 -
Sep 12, 2023 10.90 10.90 10.90 10.90 0.40 -
Sep 11, 2023 10.90 11.00 10.90 10.90 0.40 -
Sep 8, 2023 10.70 10.70 10.70 10.70 0.40 -
Sep 7, 2023 10.70 10.80 10.70 10.80 0.40 -
Sep 6, 2023 10.80 10.80 10.80 10.80 0.40 -
Sep 5, 2023 10.40 10.50 10.40 10.50 0.39 -
Sep 4, 2023 10.50 10.50 10.50 10.50 0.39 -
Sep 1, 2023 10.50 10.50 10.50 10.50 0.39 -
Aug 31, 2023 10.20 10.30 10.20 10.30 0.38 -
Aug 30, 2023 10.20 10.20 10.20 10.20 0.38 -
Aug 29, 2023 10.30 10.40 10.30 10.30 0.38 -
Aug 28, 2023 10.60 10.60 10.10 10.10 0.37 300
Aug 25, 2023 10.50 11.00 10.50 10.50 0.39 600
Aug 24, 2023 10.70 10.70 10.70 10.70 0.40 -
Aug 23, 2023 10.60 11.20 10.60 10.70 0.40 607
Aug 22, 2023 10.40 10.80 10.40 10.80 0.40 450
Aug 21, 2023 10.40 10.40 10.40 10.40 0.39 -
Aug 18, 2023 10.10 10.60 10.10 10.20 0.38 485
Aug 17, 2023 10.50 10.50 10.50 10.50 0.39 -
Aug 16, 2023 10.90 10.90 10.80 10.80 0.40 -
Aug 15, 2023 11.00 11.00 11.00 11.00 0.41 -
Aug 14, 2023 11.00 11.00 10.90 11.00 0.41 -
Aug 11, 2023 10.90 11.40 10.90 11.40 0.42 102
Aug 10, 2023 10.80 11.00 10.80 10.90 0.40 -
Aug 9, 2023 10.60 11.00 10.60 11.00 0.41 500
Aug 8, 2023 10.00 10.10 10.00 10.10 0.37 -
Aug 7, 2023 9.95 9.95 9.95 9.95 0.37 -
Aug 4, 2023 9.75 9.75 9.75 9.75 0.36 -
Aug 3, 2023 9.65 9.75 9.65 9.75 0.36 -
Aug 2, 2023 9.75 9.85 9.75 9.85 0.36 -
Aug 1, 2023 9.95 9.95 9.85 9.85 0.36 -
Jul 31, 2023 9.65 9.65 9.65 9.65 0.36 -
Jul 28, 2023 9.70 9.70 9.55 9.55 0.35 340
Jul 27, 2023 9.45 9.45 9.45 9.45 0.35 -
Jul 26, 2023 9.25 9.25 9.25 9.25 0.34 -
Jul 25, 2023 9.20 9.20 9.20 9.20 0.34 -
Jul 24, 2023 9.10 9.10 9.10 9.10 0.34 -
Jul 21, 2023 9.15 9.15 9.15 9.15 0.34 -
Jul 20, 2023 9.00 9.00 9.00 9.00 0.33 -
Jul 19, 2023 9.05 9.05 9.05 9.05 0.34 -
Jul 18, 2023 8.95 8.95 8.95 8.95 0.33 -
Jul 17, 2023 8.90 8.90 8.90 8.90 0.33 -
Jul 14, 2023 9.00 9.00 9.00 9.00 0.33 -
Jul 13, 2023 9.10 9.10 9.10 9.10 0.34 -
Jul 12, 2023 9.25 9.25 9.25 9.25 0.34 -
Jul 11, 2023 9.10 9.10 9.10 9.10 0.34 -
Jul 10, 2023 9.10 9.10 9.10 9.10 0.34 -
Jul 7, 2023 9.15 9.15 9.15 9.15 0.34 -
Jul 6, 2023 9.15 9.15 9.10 9.10 0.34 -
Jul 5, 2023 9.00 9.00 9.00 9.00 0.33 -
Jul 4, 2023 9.15 9.20 9.15 9.20 0.34 -
Jul 3, 2023 9.00 9.00 9.00 9.00 0.33 -
Jun 30, 2023 9.05 9.05 9.05 9.05 0.34 -
Jun 29, 2023 8.85 8.85 8.85 8.85 0.33 -
Jun 28, 2023 8.95 8.95 8.95 8.95 0.33 -
Jun 27, 2023 8.95 8.95 8.95 8.95 0.33 -
Jun 26, 2023 9.00 9.00 9.00 9.00 0.33 -
Jun 23, 2023 9.15 9.15 9.15 9.15 0.34 -
Jun 22, 2023 9.30 9.30 9.30 9.30 0.34 -
Jun 21, 2023 9.25 9.25 9.25 9.25 0.34 -
Jun 20, 2023 9.05 9.05 9.05 9.05 0.34 -
Jun 19, 2023 9.10 9.10 9.10 9.10 0.34 -
Jun 16, 2023 9.35 9.35 9.35 9.35 0.35 -
Jun 15, 2023 9.35 9.35 9.35 9.35 0.35 -
Jun 14, 2023 9.35 9.35 9.35 9.35 0.35 -
Jun 13, 2023 9.15 9.15 9.10 9.10 0.34 -
Jun 12, 2023 9.10 9.10 9.10 9.10 0.34 -
Jun 9, 2023 9.00 9.25 9.00 9.25 0.34 -
Jun 8, 2023 9.25 9.25 9.25 9.25 0.34 -
Jun 7, 2023 9.25 9.25 9.25 9.25 0.34 -
Jun 6, 2023 9.35 9.35 9.35 9.35 0.35 -
Jun 5, 2023 9.35 9.35 9.25 9.35 0.35 -
Jun 2, 2023 9.25 9.25 9.25 9.25 0.34 -
Jun 1, 2023 9.25 9.25 9.25 9.25 0.34 -
May 31, 2023 9.25 9.25 9.25 9.25 0.34 -
May 30, 2023 9.10 9.35 9.10 9.35 0.35 -
May 29, 2023 9.35 9.35 9.35 9.35 0.35 -
May 26, 2023 9.35 9.35 9.25 9.25 0.34 -
May 25, 2023 9.10 9.10 9.10 9.10 0.34 -
May 24, 2023 9.25 9.25 9.25 9.25 0.34 -
May 23, 2023 9.65 9.65 9.65 9.65 0.36 80
May 22, 2023 9.85 9.95 9.85 9.85 0.36 -
May 19, 2023 9.85 9.85 9.85 9.85 0.36 -
May 18, 2023 9.95 9.95 9.95 9.95 0.37 -
May 17, 2023 10.00 10.00 10.00 10.00 0.37 -
May 16, 2023 9.85 9.85 9.75 9.75 0.36 -
May 15, 2023 9.85 9.85 9.85 9.85 0.36 -
May 12, 2023 9.85 9.85 9.85 9.85 0.36 -
May 11, 2023 9.65 9.75 9.65 9.65 0.36 -
May 10, 2023 9.45 9.55 9.45 9.55 0.35 -
May 9, 2023 9.85 9.85 9.85 9.85 0.36 -
May 8, 2023 9.65 9.75 9.65 9.65 0.36 -
May 5, 2023 9.95 9.95 9.85 9.85 0.36 -
May 4, 2023 9.85 9.95 9.85 9.95 0.37 -
May 3, 2023 9.75 9.85 9.75 9.85 0.36 -
May 2, 2023 9.75 9.75 9.65 9.75 0.36 -
Apr 28, 2023 9.85 9.85 9.75 9.75 0.36 -
Apr 27, 2023 9.95 9.95 9.95 9.95 0.37 -
Apr 26, 2023 9.95 9.95 9.95 9.95 0.37 -
Apr 25, 2023 9.75 9.85 9.75 9.85 0.36 -
Apr 24, 2023 10.50 10.50 10.00 10.00 0.37 1,220