Jardine Matheson Holdings Limited (FRA:H4W)
Germany
· Delayed Price · Currency is EUR 58.05
+1.25 (2.20%)
At close: Dec 5, 2025
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.47% | - |
| Dec 3, 2025 | 57.25 | 57.65 | 57.25 | 57.65 | 57.65 | 2.13% | 30 |
| Dec 2, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.48% | - |
| Dec 1, 2025 | 57.35 | 57.35 | 57.30 | 57.30 | 57.30 | 2.05% | 10 |
| Nov 28, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.62% | - |
| Nov 27, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.62% | - |
| Nov 26, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.18% | - |
| Nov 25, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.83% | - |
| Nov 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 7.40% | - |
| Nov 21, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.66% | - |
| Nov 20, 2025 | 54.15 | 54.25 | 54.10 | 54.25 | 54.25 | - | 85 |
| Nov 19, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 1.12% | - |
| Nov 18, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -3.85% | - |
| Nov 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.67% | - |
| Nov 14, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -2.32% | - |
| Nov 13, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 3.75% | - |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.61% | 50 |
| Nov 11, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 1.98% | - |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 7, 2025 | 53.40 | 54.50 | 53.40 | 54.50 | 54.50 | 0.93% | 8 |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.22% | - |
| Nov 5, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.47% | - |
| Nov 4, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.82% | - |
| Nov 3, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 3.57% | - |
| Oct 31, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.23% | - |
| Oct 30, 2025 | 50.55 | 51.50 | 50.55 | 51.50 | 51.50 | -1.25% | 50 |
| Oct 29, 2025 | 51.10 | 52.15 | 51.10 | 52.15 | 52.15 | 1.66% | 20 |
| Oct 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.39% | - |
| Oct 27, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.31% | - |
| Oct 24, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.58% | - |
| Oct 23, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.46% | - |
| Oct 22, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -3.75% | - |
| Oct 21, 2025 | 56.00 | 56.05 | 56.00 | 56.05 | 56.05 | 7.48% | 31 |
| Oct 20, 2025 | 51.90 | 52.15 | 51.25 | 52.15 | 52.15 | 1.56% | 420 |
| Oct 17, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -2.38% | - |
| Oct 16, 2025 | 51.15 | 52.60 | 51.15 | 52.60 | 52.60 | 1.06% | 25 |
| Oct 15, 2025 | 51.85 | 52.05 | 51.85 | 52.05 | 52.05 | -1.70% | 100 |
| Oct 14, 2025 | 52.05 | 52.95 | 52.05 | 52.95 | 52.95 | -0.66% | 50 |
| Oct 13, 2025 | 51.80 | 53.30 | 51.80 | 53.30 | 53.30 | -0.74% | 20 |
| Oct 10, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.19% | - |
| Oct 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.63% | - |
| Oct 8, 2025 | 54.50 | 55.05 | 54.50 | 55.05 | 55.05 | 0.55% | 300 |
| Oct 7, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.46% | - |
| Oct 6, 2025 | 54.35 | 54.65 | 54.35 | 54.50 | 54.50 | - | 60 |
| Oct 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.18% | - |
| Oct 2, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.40% | - |
| Oct 1, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.38% | - |
| Sep 30, 2025 | 53.00 | 54.40 | 53.00 | 54.40 | 54.40 | 4.02% | 60 |
| Sep 29, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.38% | - |
| Sep 26, 2025 | 53.65 | 53.65 | 52.50 | 52.50 | 52.50 | 0.48% | 80 |
| Sep 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.38% | - |
| Sep 24, 2025 | 52.25 | 52.25 | 52.05 | 52.05 | 52.05 | 1.17% | 54 |
| Sep 23, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -3.38% | - |
| Sep 22, 2025 | 52.70 | 53.65 | 52.25 | 53.25 | 53.25 | 4.51% | 150 |
| Sep 19, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.19% | - |
| Sep 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.70% | - |
| Sep 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.57% | - |
| Sep 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Sep 15, 2025 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | -1.07% | 65 |
| Sep 12, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -1.25% | - |
| Sep 11, 2025 | 50.50 | 52.20 | 50.50 | 52.20 | 52.20 | 4.95% | 62 |
| Sep 10, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.40% | - |
| Sep 9, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.21% | - |
| Sep 8, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.20% | - |
| Sep 5, 2025 | 50.65 | 50.65 | 50.45 | 50.45 | 50.45 | -1.27% | 50 |
| Sep 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.67% | - |
| Sep 3, 2025 | 51.40 | 52.50 | 51.40 | 52.50 | 52.50 | 3.96% | 40 |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.49% | - |
| Sep 1, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.36% | - |
| Aug 29, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 2.18% | - |
| Aug 28, 2025 | 50.20 | 50.35 | 50.20 | 50.35 | 50.35 | -2.14% | 155 |
| Aug 27, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 5.09% | - |
| Aug 26, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 1.83% | - |
| Aug 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.35% | - |
| Aug 22, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.33% | - |
| Aug 21, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -2.94% | - |
| Aug 20, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.54 | -0.40% | - |
| Aug 19, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.73 | 1.35% | - |
| Aug 18, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.07 | 0.53% | 50 |
| Aug 15, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.81 | -0.28% | - |
| Aug 14, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 48.95 | 2.15% | - |
| Aug 13, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 47.92 | 2.07% | 30 |
| Aug 12, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 46.95 | - | - |
| Aug 11, 2025 | 47.52 | 47.52 | 47.44 | 47.44 | 46.95 | -0.71% | - |
| Aug 8, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.29 | -1.77% | - |
| Aug 7, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.14 | -0.57% | - |
| Aug 6, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.42 | 0.16% | - |
| Aug 5, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.34 | -0.29% | - |
| Aug 4, 2025 | 49.64 | 49.64 | 48.98 | 48.98 | 48.48 | 0.91% | 150 |
| Aug 1, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.04 | 3.01% | - |
| Jul 31, 2025 | 48.08 | 48.62 | 47.12 | 47.12 | 46.64 | -3.44% | 45 |
| Jul 30, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.30 | 1.04% | - |
| Jul 29, 2025 | 48.22 | 48.30 | 48.22 | 48.30 | 47.80 | 2.85% | 102 |
| Jul 28, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.48 | -0.63% | - |
| Jul 25, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.77 | 0.42% | - |
| Jul 24, 2025 | 47.02 | 47.06 | 47.02 | 47.06 | 46.58 | 0.56% | 120 |
| Jul 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | -0.09% | - |
| Jul 22, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.36 | 2.90% | - |
| Jul 21, 2025 | 45.92 | 45.92 | 45.52 | 45.52 | 45.05 | 0.09% | 20 |
| Jul 18, 2025 | 45.84 | 45.84 | 45.48 | 45.48 | 45.01 | 0.93% | 100 |