Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,990.25 +7.25 (+0.18%) Dow Futures
32,509.00 +53.00 (+0.16%) Nasdaq Futures
12,702.50 +14.00 (+0.11%) Russell 2000 Futures
1,769.10 +8.40 (+0.48%) Crude Oil
66.83 -0.81 (-1.20%) Gold
1,985.10 +2.30 (+0.12%)
EAST JAPAN RWY (EJR.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 51.12 | 51.84 | 51.00 | 51.54 | 51.54 | - |
| Mar 16, 2023 | 50.32 | 50.62 | 50.04 | 50.04 | 50.04 | - |
| Mar 15, 2023 | 49.79 | 51.36 | 49.70 | 50.56 | 50.56 | - |
| Mar 14, 2023 | 51.60 | 51.68 | 51.12 | 51.20 | 51.20 | - |
| Mar 13, 2023 | 50.00 | 50.86 | 49.85 | 49.85 | 49.85 | - |
| Mar 10, 2023 | 49.57 | 50.00 | 49.41 | 50.00 | 50.00 | - |
| Mar 09, 2023 | 50.32 | 50.46 | 50.30 | 50.36 | 50.36 | - |
| Mar 08, 2023 | 49.10 | 49.54 | 49.10 | 49.54 | 49.54 | - |
| Mar 07, 2023 | 48.16 | 48.32 | 48.13 | 48.32 | 48.32 | - |
| Mar 06, 2023 | 47.78 | 47.78 | 47.48 | 47.48 | 47.48 | - |
| Mar 03, 2023 | 47.23 | 47.39 | 47.22 | 47.33 | 47.33 | - |
| Mar 02, 2023 | 46.85 | 47.05 | 46.85 | 47.00 | 47.00 | - |
| Mar 01, 2023 | 47.04 | 47.06 | 46.85 | 46.92 | 46.92 | - |
| Feb 28, 2023 | 47.13 | 47.31 | 46.82 | 47.31 | 47.31 | - |
| Feb 27, 2023 | 47.39 | 47.39 | 47.16 | 47.16 | 47.16 | - |
| Feb 24, 2023 | 47.48 | 47.49 | 47.07 | 47.07 | 47.07 | - |
| Feb 23, 2023 | 46.80 | 46.96 | 46.71 | 46.86 | 46.86 | - |
| Feb 22, 2023 | 46.67 | 46.85 | 46.65 | 46.81 | 46.81 | - |
| Feb 21, 2023 | 46.88 | 47.13 | 46.80 | 47.13 | 47.13 | - |
| Feb 20, 2023 | 47.52 | 47.59 | 47.43 | 47.51 | 47.51 | - |
| Feb 17, 2023 | 47.10 | 47.20 | 47.04 | 47.10 | 47.10 | - |
| Feb 16, 2023 | 47.54 | 47.60 | 47.52 | 47.60 | 47.60 | - |
| Feb 15, 2023 | 47.39 | 47.41 | 47.25 | 47.27 | 47.27 | - |
| Feb 14, 2023 | 47.76 | 47.85 | 47.40 | 47.85 | 47.85 | - |
| Feb 13, 2023 | 47.98 | 48.00 | 47.59 | 47.66 | 47.66 | - |
| Feb 10, 2023 | 48.00 | 48.48 | 48.00 | 48.43 | 48.43 | - |
| Feb 09, 2023 | 49.00 | 49.00 | 48.21 | 48.21 | 48.21 | - |
| Feb 08, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Feb 07, 2023 | 47.86 | 48.13 | 47.81 | 48.13 | 48.13 | - |
| Feb 06, 2023 | 47.82 | 47.83 | 47.67 | 47.73 | 47.73 | - |
| Feb 03, 2023 | 48.61 | 48.65 | 48.00 | 48.08 | 48.08 | - |
| Feb 02, 2023 | 48.21 | 48.71 | 48.21 | 48.71 | 48.71 | - |
| Feb 01, 2023 | 48.93 | 49.11 | 48.88 | 49.04 | 49.04 | - |
| Jan 31, 2023 | 50.60 | 50.72 | 50.48 | 50.48 | 50.48 | - |
| Jan 30, 2023 | 50.76 | 50.82 | 50.12 | 50.14 | 50.14 | - |
| Jan 27, 2023 | 50.90 | 51.06 | 50.88 | 51.02 | 51.02 | - |
| Jan 26, 2023 | 51.12 | 51.12 | 50.96 | 51.08 | 51.08 | - |
| Jan 25, 2023 | 51.28 | 51.74 | 51.26 | 51.60 | 51.60 | - |
| Jan 24, 2023 | 51.52 | 51.62 | 51.34 | 51.58 | 51.58 | - |
| Jan 23, 2023 | 51.02 | 51.14 | 51.02 | 51.04 | 51.04 | - |
| Jan 20, 2023 | 51.86 | 51.94 | 51.42 | 51.52 | 51.52 | - |
| Jan 19, 2023 | 52.00 | 52.00 | 51.12 | 51.70 | 51.70 | - |
| Jan 18, 2023 | 50.86 | 51.68 | 50.86 | 51.66 | 51.66 | - |
| Jan 17, 2023 | 50.84 | 51.54 | 50.70 | 51.06 | 51.06 | - |
| Jan 16, 2023 | 51.28 | 51.28 | 51.12 | 51.12 | 51.12 | - |
| Jan 13, 2023 | 51.12 | 51.56 | 51.12 | 51.42 | 51.42 | - |
| Jan 12, 2023 | 50.14 | 50.68 | 50.14 | 50.48 | 50.48 | - |
| Jan 11, 2023 | 50.30 | 50.30 | 50.12 | 50.20 | 50.20 | - |
| Jan 10, 2023 | 50.92 | 50.96 | 50.82 | 50.84 | 50.84 | - |
| Jan 09, 2023 | 51.38 | 51.38 | 50.98 | 50.98 | 50.98 | - |
| Jan 06, 2023 | 51.34 | 51.46 | 51.14 | 51.46 | 51.46 | - |
| Jan 05, 2023 | 51.74 | 51.84 | 51.50 | 51.84 | 51.84 | - |
| Jan 04, 2023 | 53.18 | 53.20 | 52.20 | 52.20 | 52.20 | - |
| Jan 03, 2023 | 53.78 | 54.10 | 52.94 | 53.72 | 53.72 | - |
| Jan 02, 2023 | 53.16 | 53.32 | 51.86 | 51.90 | 51.90 | - |
| Dec 30, 2022 | 52.78 | 52.94 | 52.74 | 52.84 | 52.84 | - |
| Dec 29, 2022 | 52.28 | 52.42 | 52.16 | 52.24 | 52.24 | - |
| Dec 28, 2022 | 52.36 | 52.50 | 51.22 | 51.22 | 51.22 | - |
| Dec 27, 2022 | 52.94 | 52.96 | 51.32 | 51.34 | 51.34 | - |
| Dec 23, 2022 | 52.18 | 52.22 | 50.88 | 50.90 | 50.90 | - |
| Dec 22, 2022 | 52.58 | 52.64 | 50.92 | 50.96 | 50.96 | - |
| Dec 21, 2022 | 53.18 | 53.18 | 51.18 | 51.18 | 51.18 | 24 |
| Dec 20, 2022 | 53.18 | 53.20 | 53.18 | 53.20 | 53.20 | - |
| Dec 19, 2022 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Dec 16, 2022 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Dec 15, 2022 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Dec 14, 2022 | 53.20 | 53.30 | 53.20 | 53.26 | 53.26 | - |
| Dec 13, 2022 | 53.18 | 53.54 | 53.18 | 53.22 | 53.22 | - |
| Dec 12, 2022 | 53.42 | 53.42 | 53.20 | 53.20 | 53.20 | - |
| Dec 09, 2022 | 53.48 | 53.72 | 53.42 | 53.56 | 53.56 | - |
| Dec 08, 2022 | 53.44 | 53.44 | 53.36 | 53.36 | 53.36 | - |
| Dec 07, 2022 | 53.26 | 53.32 | 53.20 | 53.32 | 53.32 | - |
| Dec 06, 2022 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Dec 05, 2022 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Dec 02, 2022 | 53.58 | 54.04 | 53.58 | 53.66 | 53.66 | - |
| Dec 01, 2022 | 53.80 | 53.96 | 53.48 | 53.96 | 53.96 | - |
| Nov 30, 2022 | 53.78 | 53.78 | 53.30 | 53.30 | 53.30 | - |
| Nov 29, 2022 | 53.96 | 54.10 | 53.96 | 54.02 | 54.02 | - |
| Nov 28, 2022 | 53.68 | 53.68 | 53.20 | 53.20 | 53.20 | - |
| Nov 25, 2022 | 53.26 | 53.30 | 53.00 | 53.18 | 53.18 | - |
| Nov 24, 2022 | 52.90 | 53.24 | 52.36 | 52.38 | 52.38 | - |
| Nov 23, 2022 | 52.54 | 52.90 | 52.54 | 52.74 | 52.74 | - |
| Nov 22, 2022 | 52.78 | 52.96 | 52.58 | 52.60 | 52.60 | - |
| Nov 21, 2022 | 53.02 | 53.10 | 52.70 | 53.10 | 53.10 | - |
| Nov 18, 2022 | 52.78 | 52.98 | 52.66 | 52.98 | 52.98 | - |
| Nov 17, 2022 | 53.54 | 53.64 | 53.46 | 53.62 | 53.62 | - |
| Nov 16, 2022 | 51.98 | 52.34 | 51.96 | 52.34 | 52.34 | - |
| Nov 15, 2022 | 52.42 | 52.94 | 52.32 | 52.94 | 52.94 | - |
| Nov 14, 2022 | 53.02 | 53.02 | 52.52 | 52.78 | 52.78 | - |
| Nov 11, 2022 | 52.48 | 53.00 | 52.40 | 53.00 | 53.00 | - |
| Nov 10, 2022 | 52.66 | 53.86 | 52.66 | 53.86 | 53.86 | - |
| Nov 09, 2022 | 52.58 | 52.78 | 52.50 | 52.78 | 52.78 | - |
| Nov 08, 2022 | 53.18 | 53.46 | 53.18 | 53.46 | 53.46 | - |
| Nov 07, 2022 | 53.60 | 53.74 | 53.60 | 53.66 | 53.66 | - |
| Nov 04, 2022 | 54.00 | 54.16 | 53.60 | 53.68 | 53.68 | - |
| Nov 03, 2022 | 54.04 | 54.20 | 53.76 | 54.06 | 54.06 | - |
| Nov 02, 2022 | 53.72 | 54.10 | 53.24 | 53.24 | 53.24 | - |
| Nov 01, 2022 | 53.30 | 53.30 | 52.88 | 53.04 | 53.04 | - |
| *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.
