History: Eisai CO Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
45.34
45.34
45.01
45.01
10
45.34
0
16/08/2019
44.94
44.94
44.94
44.94
0
0.00
0
15/08/2019
44.42
44.42
44.42
44.42
0
0.00
0
14/08/2019
45.16
45.16
45.16
45.16
0
0.00
0
13/08/2019
45.20
45.20
45.20
45.20
0
0.00
0
12/08/2019
46.04
46.07
46.04
46.07
0
0.00
0
09/08/2019
45.96
45.96
45.96
45.96
0
0.00
0
08/08/2019
45.96
46.49
45.96
46.49
36
46.49
0
07/08/2019
45.86
46.99
45.86
46.99
11
46.99
0
06/08/2019
45.38
45.38
45.38
45.38
0
0.00
0
05/08/2019
45.75
45.75
45.75
45.75
0
0.00
0
02/08/2019
46.59
46.59
46.59
46.59
0
0.00
0
01/08/2019
47.37
47.37
47.37
47.37
0
0.00
0
31/07/2019
48.05
48.05
48.05
48.05
0
0.00
0
30/07/2019
47.34
47.34
47.30
47.30
0
0.00
0
29/07/2019
47.27
47.27
47.27
47.27
0
0.00
0
26/07/2019
47.44
47.46
47.44
47.46
0
0.00
0
25/07/2019
47.90
47.90
47.90
47.90
0
0.00
0
24/07/2019
48.23
48.26
48.23
48.26
0
0.00
0
23/07/2019
48.18
50.28
48.18
50.28
10
50.28
0
22/07/2019
48.01
48.01
47.97
47.97
0
0.00
0
19/07/2019
48.64
48.75
48.64
48.75
0
0.00
0
18/07/2019
47.93
47.93
47.93
47.93
0
0.00
0
17/07/2019
49.00
49.00
49.00
49.00
0
0.00
0
16/07/2019
48.80
48.80
48.80
48.80
0
0.00
0
15/07/2019
49.40
49.40
49.40
49.40
0
0.00
0
12/07/2019
49.20
49.20
49.20
49.20
0
0.00
0
11/07/2019
49.80
49.80
49.80
49.80
0
0.00
0
10/07/2019
49.80
49.80
49.80
49.80
0
0.00
0
09/07/2019
49.40
49.40
49.40
49.40
0
0.00
0
08/07/2019
50.00
51.00
50.00
51.00
10
51.00
0
05/07/2019
50.36
50.36
50.36
50.36
0
0.00
0
04/07/2019
50.33
50.36
50.33
50.36
0
0.00
0
03/07/2019
50.69
50.69
50.69
50.69
0
0.00
0
02/07/2019
50.52
50.52
50.52
50.52
0
0.00
0
01/07/2019
50.52
50.52
50.52
50.52
0
0.00
0
28/06/2019
49.08
49.08
49.05
49.05
0
0.00
0
27/06/2019
49.92
50.02
49.92
50.02
0
0.00
0
26/06/2019
49.83
49.83
49.75
49.75
0
0.00
0
25/06/2019
49.94
49.94
49.94
49.94
0
0.00
0
24/06/2019
50.42
50.42
50.42
50.42
0
0.00
0
21/06/2019
50.56
51.69
50.56
51.69
8
51.69
0
20/06/2019
52.46
52.46
52.46
52.46
0
0.00
0
19/06/2019
51.51
52.53
51.40
51.40
36
51.68
0
18/06/2019
49.82
50.10
49.82
50.10
18
50.10
0
17/06/2019
50.81
50.81
50.72
50.72
0
0.00
0
14/06/2019
50.73
50.84
50.73
50.84
0
0.00
0
13/06/2019
50.21
50.21
50.21
50.21
0
0.00
0
12/06/2019
50.94
50.94
50.91
50.91
0
0.00
0
11/06/2019
51.33
51.33
51.27
51.27
7
51.27
0
07/06/2019
51.06
51.06
51.06
51.06
0
0.00
0
06/06/2019
51.23
51.23
51.23
51.23
0
0.00
0
05/06/2019
51.45
51.45
51.44
51.44
0
0.00
0
04/06/2019
51.42
51.42
51.41
51.41
0
0.00
0
03/06/2019
51.79
51.79
51.67
51.67
0
0.00
0
31/05/2019
52.43
52.43
52.43
52.43
0
0.00
0
30/05/2019
53.07
53.07
53.07
53.07
0
0.00
0
29/05/2019
53.11
54.38
53.11
54.38
20
54.38
0
28/05/2019
53.46
53.46
53.46
53.46
0
0.00
0
27/05/2019
52.96
52.96
52.96
52.96
0
0.00
0
24/05/2019
53.17
53.20
53.17
53.20
0
0.00
0
23/05/2019
52.88
53.80
52.88
53.28
184
53.54
0
22/05/2019
51.95
51.95
51.93
51.93
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 02:30:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-21 03:30:42 - 2019-08-21 02:30:42 - 1000 - Website: OKAY