DW1.F - Resona Holdings, Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 4.2800 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 100 |
| Jun 06, 2023 | 4.2200 | 4.3400 | 4.2200 | 4.3400 | 4.3400 | 100 |
| Jun 05, 2023 | 4.3800 | 4.3800 | 4.3400 | 4.3600 | 4.3600 | - |
| Jun 02, 2023 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 30, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| May 29, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| May 26, 2023 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | - |
| May 25, 2023 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | - |
| May 24, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 19, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| May 18, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| May 17, 2023 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | - |
| May 16, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| May 15, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| May 12, 2023 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | - |
| May 11, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 10, 2023 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | - |
| May 09, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| May 08, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 05, 2023 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | - |
| May 04, 2023 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | - |
| May 03, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| May 02, 2023 | 4.3600 | 4.4200 | 4.3600 | 4.4200 | 4.4200 | - |
| Apr 28, 2023 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 27, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 26, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Apr 25, 2023 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | - |
| Apr 24, 2023 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 21, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 20, 2023 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | - |
| Apr 19, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 18, 2023 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | - |
| Apr 17, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Apr 14, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 13, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 12, 2023 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 4.4600 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 05, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 04, 2023 | 4.5600 | 4.5800 | 4.5600 | 4.5800 | 4.5800 | - |
| Apr 03, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 31, 2023 | 4.3370 | 4.3670 | 4.3370 | 4.3670 | 4.3670 | - |
| Mar 30, 2023 | 4.4070 | 4.4070 | 4.3730 | 4.3730 | 4.3730 | - |
| Mar 30, 2023 | 10.5 Dividend | |||||
| Mar 29, 2023 | 4.3490 | 4.3490 | 4.3170 | 4.3170 | -6.1830 | - |
| Mar 28, 2023 | 4.3230 | 4.3270 | 4.3230 | 4.3270 | -6.1973 | - |
| Mar 27, 2023 | 4.1700 | 4.1700 | 4.1480 | 4.1480 | -5.9410 | - |
| Mar 24, 2023 | 4.1440 | 4.1510 | 4.1440 | 4.1510 | -5.9452 | - |
| Mar 23, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -6.0011 | - |
| Mar 22, 2023 | 4.2700 | 4.2700 | 4.2670 | 4.2670 | -6.1114 | - |
| Mar 21, 2023 | 4.2860 | 4.3140 | 4.2860 | 4.3140 | -6.1787 | - |
| Mar 20, 2023 | 4.3440 | 4.3440 | 4.2830 | 4.2830 | -6.1343 | - |
| Mar 17, 2023 | 4.4080 | 4.4220 | 4.4080 | 4.4220 | -6.3334 | - |
| Mar 16, 2023 | 4.3800 | 4.3800 | 4.3640 | 4.3640 | -6.2503 | - |
| Mar 15, 2023 | 4.4940 | 4.4940 | 4.4150 | 4.4150 | -6.3234 | - |
| Mar 14, 2023 | 4.2920 | 4.4200 | 4.2920 | 4.4200 | -6.3305 | - |
| Mar 13, 2023 | 4.7380 | 4.7380 | 4.7180 | 4.7180 | -6.7573 | - |
| Mar 10, 2023 | 5.0020 | 5.0320 | 5.0020 | 5.0320 | -7.2071 | - |
| Mar 09, 2023 | 5.4000 | 5.4160 | 5.4000 | 5.4160 | -7.7570 | - |
| Mar 08, 2023 | 5.0840 | 5.1420 | 5.0840 | 5.1420 | -7.3646 | - |
| Mar 07, 2023 | 5.1240 | 5.2280 | 5.1240 | 5.2280 | -7.4878 | - |
| Mar 06, 2023 | 5.1060 | 5.1380 | 5.1060 | 5.1380 | -7.3589 | - |
| Mar 03, 2023 | 5.0160 | 5.0160 | 5.0100 | 5.0100 | -7.1755 | - |
| Mar 02, 2023 | 4.9500 | 5.0140 | 4.9500 | 5.0140 | -7.1813 | - |
| Mar 01, 2023 | 5.0220 | 5.0540 | 5.0220 | 5.0540 | -7.2386 | - |
| Feb 28, 2023 | 5.0940 | 5.1760 | 5.0940 | 5.1760 | -7.4133 | - |
| Feb 27, 2023 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | -7.3245 | - |
| Feb 24, 2023 | 5.1140 | 5.1260 | 5.1140 | 5.1260 | -7.3417 | - |
| Feb 23, 2023 | 5.1580 | 5.2280 | 5.1580 | 5.2280 | -7.4878 | - |
| Feb 22, 2023 | 5.1460 | 5.2140 | 5.1460 | 5.2140 | -7.4677 | - |
| Feb 21, 2023 | 5.1520 | 5.2120 | 5.1520 | 5.2120 | -7.4649 | - |
| Feb 20, 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -7.4047 | - |
| Feb 17, 2023 | 5.0400 | 5.0900 | 5.0400 | 5.0900 | -7.2901 | - |
| Feb 16, 2023 | 5.1220 | 5.1820 | 5.1220 | 5.1820 | -7.4219 | - |
| Feb 15, 2023 | 5.0840 | 5.2220 | 5.0840 | 5.2220 | -7.4792 | - |
| Feb 14, 2023 | 5.0720 | 5.2040 | 5.0720 | 5.2040 | -7.4534 | - |
| Feb 13, 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -7.4190 | - |
| Feb 10, 2023 | 5.1080 | 5.1080 | 5.0520 | 5.0520 | -7.2357 | - |
| Feb 09, 2023 | 5.0760 | 5.1060 | 5.0760 | 5.1060 | -7.3130 | - |
| Feb 08, 2023 | 5.1180 | 5.1360 | 5.1180 | 5.1360 | -7.3560 | - |
| Feb 07, 2023 | 4.9820 | 5.0340 | 4.9820 | 5.0340 | -7.2099 | - |
| Feb 06, 2023 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | -6.9006 | - |
| Feb 03, 2023 | 4.9840 | 4.9840 | 4.9550 | 4.9550 | -7.0968 | - |
| Feb 02, 2023 | 4.9060 | 4.9590 | 4.9060 | 4.9590 | -7.1025 | - |
| Feb 01, 2023 | 4.9620 | 4.9840 | 4.9620 | 4.9840 | -7.1383 | - |
| Jan 31, 2023 | 5.0460 | 5.0480 | 5.0460 | 5.0480 | -7.2300 | - |
| Jan 30, 2023 | 5.1440 | 5.2060 | 5.1380 | 5.1380 | -7.3589 | 1,000 |
| Jan 27, 2023 | 5.1700 | 5.2420 | 5.1700 | 5.2420 | -7.5078 | - |
| Jan 26, 2023 | 5.1240 | 5.1360 | 5.1240 | 5.1360 | -7.3560 | - |
| Jan 25, 2023 | 5.0800 | 5.1200 | 5.0800 | 5.1200 | -7.3331 | - |
| Jan 24, 2023 | 5.1120 | 5.1280 | 5.1120 | 5.1280 | -7.3446 | - |
| Jan 23, 2023 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | -7.1813 | - |
| Jan 20, 2023 | 5.0240 | 5.0240 | 5.0120 | 5.0120 | -7.1784 | - |
| Jan 19, 2023 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | -7.1455 | - |
| Jan 18, 2023 | 4.9190 | 5.0200 | 4.9190 | 5.0200 | -7.1899 | - |
| Jan 17, 2023 | 4.9930 | 5.0560 | 4.9930 | 5.0560 | -7.2414 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.