Advertisement
Advertisement
Resona Holdings, Inc. (DW1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:49PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.1440 | 4.1510 | 4.1440 | 4.1510 | 4.1510 | - |
| Mar 23, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Mar 22, 2023 | 4.2700 | 4.2700 | 4.2670 | 4.2670 | 4.2670 | - |
| Mar 21, 2023 | 4.2860 | 4.3140 | 4.2860 | 4.3140 | 4.3140 | - |
| Mar 20, 2023 | 4.3440 | 4.3440 | 4.2830 | 4.2830 | 4.2830 | - |
| Mar 17, 2023 | 4.4080 | 4.4220 | 4.4080 | 4.4220 | 4.4220 | - |
| Mar 16, 2023 | 4.3800 | 4.3800 | 4.3640 | 4.3640 | 4.3640 | - |
| Mar 15, 2023 | 4.4940 | 4.4940 | 4.4150 | 4.4150 | 4.4150 | - |
| Mar 14, 2023 | 4.2920 | 4.4200 | 4.2920 | 4.4200 | 4.4200 | - |
| Mar 13, 2023 | 4.7380 | 4.7380 | 4.7180 | 4.7180 | 4.7180 | - |
| Mar 10, 2023 | 5.0020 | 5.0320 | 5.0020 | 5.0320 | 5.0320 | - |
| Mar 09, 2023 | 5.4000 | 5.4160 | 5.4000 | 5.4160 | 5.4160 | - |
| Mar 08, 2023 | 5.0840 | 5.1420 | 5.0840 | 5.1420 | 5.1420 | - |
| Mar 07, 2023 | 5.1240 | 5.2280 | 5.1240 | 5.2280 | 5.2280 | - |
| Mar 06, 2023 | 5.1060 | 5.1380 | 5.1060 | 5.1380 | 5.1380 | - |
| Mar 03, 2023 | 5.0160 | 5.0160 | 5.0100 | 5.0100 | 5.0100 | - |
| Mar 02, 2023 | 4.9500 | 5.0140 | 4.9500 | 5.0140 | 5.0140 | - |
| Mar 01, 2023 | 5.0220 | 5.0540 | 5.0220 | 5.0540 | 5.0540 | - |
| Feb 28, 2023 | 5.0940 | 5.1760 | 5.0940 | 5.1760 | 5.1760 | - |
| Feb 27, 2023 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| Feb 24, 2023 | 5.1140 | 5.1260 | 5.1140 | 5.1260 | 5.1260 | - |
| Feb 23, 2023 | 5.1580 | 5.2280 | 5.1580 | 5.2280 | 5.2280 | - |
| Feb 22, 2023 | 5.1460 | 5.2140 | 5.1460 | 5.2140 | 5.2140 | - |
| Feb 21, 2023 | 5.1520 | 5.2120 | 5.1520 | 5.2120 | 5.2120 | - |
| Feb 20, 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| Feb 17, 2023 | 5.0400 | 5.0900 | 5.0400 | 5.0900 | 5.0900 | - |
| Feb 16, 2023 | 5.1220 | 5.1820 | 5.1220 | 5.1820 | 5.1820 | - |
| Feb 15, 2023 | 5.0840 | 5.2220 | 5.0840 | 5.2220 | 5.2220 | - |
| Feb 14, 2023 | 5.0720 | 5.2040 | 5.0720 | 5.2040 | 5.2040 | - |
| Feb 13, 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Feb 10, 2023 | 5.1080 | 5.1080 | 5.0520 | 5.0520 | 5.0520 | - |
| Feb 09, 2023 | 5.0760 | 5.1060 | 5.0760 | 5.1060 | 5.1060 | - |
| Feb 08, 2023 | 5.1180 | 5.1360 | 5.1180 | 5.1360 | 5.1360 | - |
| Feb 07, 2023 | 4.9820 | 5.0340 | 4.9820 | 5.0340 | 5.0340 | - |
| Feb 06, 2023 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| Feb 03, 2023 | 4.9840 | 4.9840 | 4.9550 | 4.9550 | 4.9550 | - |
| Feb 02, 2023 | 4.9060 | 4.9590 | 4.9060 | 4.9590 | 4.9590 | - |
| Feb 01, 2023 | 4.9620 | 4.9840 | 4.9620 | 4.9840 | 4.9840 | - |
| Jan 31, 2023 | 5.0460 | 5.0480 | 5.0460 | 5.0480 | 5.0480 | - |
| Jan 30, 2023 | 5.1440 | 5.2060 | 5.1380 | 5.1380 | 5.1380 | 1,000 |
| Jan 27, 2023 | 5.1700 | 5.2420 | 5.1700 | 5.2420 | 5.2420 | - |
| Jan 26, 2023 | 5.1240 | 5.1360 | 5.1240 | 5.1360 | 5.1360 | - |
| Jan 25, 2023 | 5.0800 | 5.1200 | 5.0800 | 5.1200 | 5.1200 | - |
| Jan 24, 2023 | 5.1120 | 5.1280 | 5.1120 | 5.1280 | 5.1280 | - |
| Jan 23, 2023 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| Jan 20, 2023 | 5.0240 | 5.0240 | 5.0120 | 5.0120 | 5.0120 | - |
| Jan 19, 2023 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | - |
| Jan 18, 2023 | 4.9190 | 5.0200 | 4.9190 | 5.0200 | 5.0200 | - |
| Jan 17, 2023 | 4.9930 | 5.0560 | 4.9930 | 5.0560 | 5.0560 | - |
| Jan 16, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| Jan 13, 2023 | 5.3500 | 5.3800 | 5.3500 | 5.3800 | 5.3800 | - |
| Jan 12, 2023 | 5.1260 | 5.2080 | 5.1260 | 5.2080 | 5.2080 | - |
| Jan 11, 2023 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| Jan 10, 2023 | 4.9410 | 4.9580 | 4.9410 | 4.9580 | 4.9580 | - |
| Jan 09, 2023 | 5.0260 | 5.0460 | 5.0260 | 5.0460 | 5.0460 | - |
| Jan 06, 2023 | 5.0240 | 5.0800 | 5.0240 | 5.0800 | 5.0800 | - |
| Jan 05, 2023 | 5.0520 | 5.0980 | 5.0520 | 5.0980 | 5.0980 | 100 |
| Jan 04, 2023 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | - |
| Jan 03, 2023 | 5.1920 | 5.2040 | 5.1920 | 5.2040 | 5.2040 | - |
| Jan 02, 2023 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| Dec 30, 2022 | 5.0800 | 5.0800 | 5.0760 | 5.0760 | 5.0760 | - |
| Dec 29, 2022 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | 5.0500 | - |
| Dec 28, 2022 | 5.1540 | 5.1780 | 5.1540 | 5.1780 | 5.1780 | - |
| Dec 27, 2022 | 5.1480 | 5.1640 | 5.1480 | 5.1640 | 5.1640 | - |
| Dec 23, 2022 | 5.1940 | 5.2140 | 5.1940 | 5.2140 | 5.2140 | - |
| Dec 22, 2022 | 5.0860 | 5.1220 | 5.0860 | 5.1220 | 5.1220 | - |
| Dec 21, 2022 | 5.0400 | 5.0540 | 5.0400 | 5.0540 | 5.0540 | - |
| Dec 20, 2022 | 4.7500 | 4.9180 | 4.7500 | 4.9180 | 4.9180 | - |
| Dec 19, 2022 | 4.4380 | 4.4490 | 4.4380 | 4.4490 | 4.4490 | - |
| Dec 16, 2022 | 4.3230 | 4.3810 | 4.3230 | 4.3810 | 4.3810 | - |
| Dec 15, 2022 | 4.3960 | 4.3960 | 4.3730 | 4.3730 | 4.3730 | - |
| Dec 14, 2022 | 4.3330 | 4.3530 | 4.3330 | 4.3530 | 4.3530 | - |
| Dec 13, 2022 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Dec 12, 2022 | 4.3860 | 4.3920 | 4.3860 | 4.3920 | 4.3920 | - |
| Dec 09, 2022 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Dec 08, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 07, 2022 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| Dec 06, 2022 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| Dec 05, 2022 | 4.2890 | 4.2920 | 4.2890 | 4.2920 | 4.2920 | - |
| Dec 02, 2022 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| Dec 01, 2022 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| Nov 30, 2022 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| Nov 29, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Nov 28, 2022 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Nov 25, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 24, 2022 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| Nov 23, 2022 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| Nov 22, 2022 | 4.3320 | 4.3320 | 4.3200 | 4.3200 | 4.3200 | 1,000 |
| Nov 21, 2022 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| Nov 18, 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| Nov 17, 2022 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 1,000 |
| Nov 16, 2022 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| Nov 15, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Nov 14, 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Nov 11, 2022 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Nov 10, 2022 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| Nov 09, 2022 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Nov 08, 2022 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| Nov 07, 2022 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Nov 04, 2022 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
