Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,724.07 -955.95 (-1.55%) CMC Crypto 200
1,269.56 -14.27 (-1.11%)
Hexatronic Group AB (02H0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:00PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4610 | 4.5240 | 4.4610 | 4.5240 | 4.5240 | 500 |
| 27 Jun 2024 | 4.4020 | 4.4320 | 4.3620 | 4.3790 | 4.3790 | - |
| 26 Jun 2024 | 4.3570 | 4.3740 | 4.3300 | 4.3300 | 4.3300 | - |
| 25 Jun 2024 | 4.4830 | 4.4830 | 4.2640 | 4.2640 | 4.2640 | - |
| 24 Jun 2024 | 4.3810 | 4.5090 | 4.3810 | 4.4270 | 4.4270 | - |
| 21 Jun 2024 | 4.4080 | 4.4080 | 4.3260 | 4.3260 | 4.3260 | - |
| 20 Jun 2024 | 4.3390 | 4.3520 | 4.3390 | 4.3420 | 4.3420 | - |
| 19 Jun 2024 | 4.4200 | 4.4300 | 4.2620 | 4.2620 | 4.2620 | - |
| 18 Jun 2024 | 4.5220 | 4.5220 | 4.3770 | 4.3770 | 4.3770 | - |
| 17 Jun 2024 | 4.5020 | 4.5040 | 4.4190 | 4.4190 | 4.4190 | - |
| 14 Jun 2024 | 4.6560 | 4.6720 | 4.3990 | 4.3990 | 4.3990 | - |
| 13 Jun 2024 | 4.8990 | 4.8990 | 4.5920 | 4.5920 | 4.5920 | - |
| 12 Jun 2024 | 4.1850 | 4.8940 | 4.1850 | 4.8840 | 4.8840 | - |
| 11 Jun 2024 | 4.0790 | 4.1520 | 4.0790 | 4.1010 | 4.1010 | - |
| 10 Jun 2024 | 3.9590 | 4.0430 | 3.9590 | 4.0040 | 4.0040 | - |
| 07 Jun 2024 | 3.8740 | 4.0110 | 3.8740 | 3.9260 | 3.9260 | - |
| 06 Jun 2024 | 3.9430 | 3.9490 | 3.8680 | 3.8680 | 3.8680 | - |
| 05 Jun 2024 | 3.9080 | 3.9080 | 3.8390 | 3.8690 | 3.8690 | - |
| 04 Jun 2024 | 3.9670 | 4.0180 | 3.7960 | 3.8200 | 3.8200 | - |
| 03 Jun 2024 | 3.9180 | 3.9430 | 3.9160 | 3.9200 | 3.9200 | - |
| 31 May 2024 | 3.7500 | 3.9280 | 3.7500 | 3.8180 | 3.8180 | - |
| 30 May 2024 | 3.6450 | 3.7570 | 3.6450 | 3.6810 | 3.6810 | - |
| 29 May 2024 | 3.8820 | 3.8820 | 3.6030 | 3.6030 | 3.6030 | - |
| 28 May 2024 | 3.8060 | 3.8720 | 3.8060 | 3.8340 | 3.8340 | - |
| 27 May 2024 | 4.0470 | 4.0470 | 3.7440 | 3.7440 | 3.7440 | - |
| 24 May 2024 | 3.9170 | 4.0350 | 3.8760 | 3.9850 | 3.9850 | - |
| 23 May 2024 | 3.7960 | 3.9250 | 3.7960 | 3.8880 | 3.8880 | - |
| 22 May 2024 | 3.9070 | 3.9130 | 3.7260 | 3.7260 | 3.7260 | - |
| 21 May 2024 | 3.9140 | 3.9140 | 3.8450 | 3.8450 | 3.8450 | - |
| 20 May 2024 | 3.4690 | 3.9210 | 3.4690 | 3.8640 | 3.8640 | - |
| 17 May 2024 | 3.5790 | 3.5960 | 3.5080 | 3.5080 | 3.5080 | - |
| 16 May 2024 | 3.5630 | 3.6350 | 3.5430 | 3.5430 | 3.5430 | - |
| 15 May 2024 | 3.6040 | 3.6040 | 3.5020 | 3.5020 | 3.5020 | - |
| 14 May 2024 | 3.4830 | 3.5850 | 3.4830 | 3.5410 | 3.5410 | - |
| 13 May 2024 | 3.3600 | 3.4970 | 3.3580 | 3.4970 | 3.4970 | - |
| 10 May 2024 | 3.1770 | 3.3760 | 3.1770 | 3.3070 | 3.3070 | - |
| 09 May 2024 | 3.2410 | 3.2450 | 3.1900 | 3.1910 | 3.1910 | - |
| 08 May 2024 | 3.0920 | 3.2490 | 3.0600 | 3.1870 | 3.1870 | - |
| 07 May 2024 | 3.0890 | 3.0890 | 3.0340 | 3.0530 | 3.0530 | - |
| 06 May 2024 | 3.3010 | 3.3010 | 3.0420 | 3.0420 | 3.0420 | - |
| 03 May 2024 | 2.7800 | 3.3450 | 2.7800 | 3.2490 | 3.2490 | - |
| 02 May 2024 | 2.8850 | 2.9090 | 2.7310 | 2.7310 | 2.7310 | - |
| 30 Apr 2024 | 2.8520 | 2.9000 | 2.8120 | 2.8670 | 2.8670 | - |
| 29 Apr 2024 | 2.6320 | 2.8010 | 2.6320 | 2.7670 | 2.7670 | - |
| 26 Apr 2024 | 2.4150 | 2.6580 | 2.4150 | 2.6580 | 2.6580 | - |
| 25 Apr 2024 | 2.7230 | 2.7230 | 2.5620 | 2.5620 | 2.5620 | - |
| 24 Apr 2024 | 2.7270 | 2.7560 | 2.6870 | 2.6870 | 2.6870 | - |
| 23 Apr 2024 | 2.6290 | 2.6950 | 2.6290 | 2.6760 | 2.6760 | - |
| 22 Apr 2024 | 2.6400 | 2.6580 | 2.5770 | 2.5770 | 2.5770 | - |
| 19 Apr 2024 | 2.5990 | 2.6100 | 2.5410 | 2.5830 | 2.5830 | - |
| 18 Apr 2024 | 2.6080 | 2.6460 | 2.5830 | 2.5830 | 2.5830 | - |
| 17 Apr 2024 | 2.5600 | 2.6300 | 2.5570 | 2.5570 | 2.5570 | - |
| 16 Apr 2024 | 2.5430 | 2.6390 | 2.4970 | 2.5780 | 2.5780 | - |
| 15 Apr 2024 | 2.7420 | 2.7420 | 2.5420 | 2.5420 | 2.5420 | - |
| 12 Apr 2024 | 2.7020 | 2.8430 | 2.6820 | 2.6820 | 2.6820 | - |
| 11 Apr 2024 | 2.6580 | 2.6880 | 2.6450 | 2.6450 | 2.6450 | - |
| 10 Apr 2024 | 2.7240 | 2.7790 | 2.6240 | 2.6240 | 2.6240 | - |
| 09 Apr 2024 | 2.6830 | 2.7640 | 2.6670 | 2.6670 | 2.6670 | - |
| 08 Apr 2024 | 2.7650 | 2.7650 | 2.6520 | 2.6520 | 2.6520 | - |
| 05 Apr 2024 | 2.9050 | 2.9140 | 2.7170 | 2.7170 | 2.7170 | - |
| 04 Apr 2024 | 2.8390 | 2.9950 | 2.8390 | 2.9060 | 2.9060 | - |
| 03 Apr 2024 | 2.8070 | 2.8070 | 2.7920 | 2.8010 | 2.8010 | - |
| 02 Apr 2024 | 2.8150 | 2.8570 | 2.7680 | 2.7680 | 2.7680 | - |
| 28 Mar 2024 | 2.8410 | 2.8410 | 2.7880 | 2.7880 | 2.7880 | - |
| 27 Mar 2024 | 2.7320 | 2.8390 | 2.7320 | 2.7980 | 2.7980 | - |
| 26 Mar 2024 | 2.6800 | 2.7120 | 2.6580 | 2.6930 | 2.6930 | - |
| 25 Mar 2024 | 2.6400 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | - |
| 22 Mar 2024 | 2.5330 | 2.6590 | 2.5250 | 2.6020 | 2.6020 | - |
| 21 Mar 2024 | 2.4420 | 2.5510 | 2.4420 | 2.5160 | 2.5160 | - |
| 20 Mar 2024 | 2.3600 | 2.4160 | 2.3240 | 2.3750 | 2.3750 | - |
| 19 Mar 2024 | 2.3330 | 2.3330 | 2.2800 | 2.3320 | 2.3320 | - |
| 18 Mar 2024 | 2.3610 | 2.3610 | 2.2620 | 2.2620 | 2.2620 | - |
| 15 Mar 2024 | 2.4530 | 2.4530 | 2.3250 | 2.3250 | 2.3250 | - |
| 14 Mar 2024 | 2.5970 | 2.5980 | 2.4200 | 2.4200 | 2.4200 | - |
| 13 Mar 2024 | 2.6620 | 2.6620 | 2.5610 | 2.5610 | 2.5610 | - |
| 12 Mar 2024 | 2.6270 | 2.6620 | 2.6170 | 2.6170 | 2.6170 | - |
| 11 Mar 2024 | 2.7070 | 2.7070 | 2.5710 | 2.5710 | 2.5710 | - |
| 08 Mar 2024 | 2.7090 | 2.7090 | 2.6720 | 2.6780 | 2.6780 | - |
| 07 Mar 2024 | 2.7780 | 2.7780 | 2.6670 | 2.6670 | 2.6670 | - |
| 06 Mar 2024 | 2.8260 | 2.8260 | 2.7430 | 2.7430 | 2.7430 | - |
| 05 Mar 2024 | 2.8320 | 2.8430 | 2.7830 | 2.7830 | 2.7830 | - |
| 04 Mar 2024 | 2.9120 | 2.9220 | 2.7990 | 2.7990 | 2.7990 | - |
| 01 Mar 2024 | 2.8120 | 2.8840 | 2.8120 | 2.8670 | 2.8670 | - |
| 29 Feb 2024 | 2.8760 | 2.8810 | 2.7580 | 2.7580 | 2.7580 | - |
| 28 Feb 2024 | 2.9530 | 2.9530 | 2.8290 | 2.8290 | 2.8290 | - |
| 27 Feb 2024 | 2.8840 | 2.9240 | 2.8720 | 2.8720 | 2.8720 | - |
| 26 Feb 2024 | 3.0390 | 3.0540 | 2.8490 | 2.8490 | 2.8490 | - |
| 23 Feb 2024 | 3.1090 | 3.1090 | 2.9860 | 2.9860 | 2.9860 | - |
| 22 Feb 2024 | 3.0410 | 3.1700 | 3.0220 | 3.0910 | 3.0910 | - |
| 21 Feb 2024 | 2.8900 | 2.9870 | 2.8900 | 2.9720 | 2.9720 | - |
| 20 Feb 2024 | 2.8680 | 2.9020 | 2.8410 | 2.8410 | 2.8410 | - |
| 19 Feb 2024 | 2.9620 | 2.9620 | 2.8310 | 2.8310 | 2.8310 | - |
| 16 Feb 2024 | 2.9060 | 2.9860 | 2.9060 | 2.9110 | 2.9110 | - |
| 15 Feb 2024 | 3.0220 | 3.0220 | 2.8500 | 2.8500 | 2.8500 | - |
| 14 Feb 2024 | 3.0890 | 3.0940 | 2.9410 | 2.9630 | 2.9630 | - |
| 13 Feb 2024 | 3.1280 | 3.2010 | 3.0430 | 3.0430 | 3.0430 | - |
| 12 Feb 2024 | 2.7560 | 3.1650 | 2.7560 | 3.1650 | 3.1650 | - |
| 09 Feb 2024 | 2.0830 | 2.8040 | 2.0830 | 2.7040 | 2.7040 | - |
| 08 Feb 2024 | 1.9095 | 2.0290 | 1.9095 | 2.0140 | 2.0140 | - |
| 07 Feb 2024 | 1.9100 | 1.9115 | 1.8730 | 1.8730 | 1.8730 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.