Singapore markets open in 1 hour 35 minutes

Hexagon Purus ASA (0QJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8430+0.0530 (+6.71%)
At close: 09:23PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20240.79800.87500.79800.84300.843035,550
05 Jun 20240.80600.84000.78500.79000.790032,668
04 Jun 20240.82200.83500.79700.83300.833016,800
03 Jun 20240.79000.84800.77400.83300.83306,335
31 May 20240.74200.79000.74200.75400.75404,000
30 May 20240.70900.73600.70900.73600.736013,000
29 May 20240.81000.81000.70000.70000.700015,750
28 May 20240.73200.80400.73200.80400.804037,373
27 May 20240.68800.75900.66800.73000.730013,920
24 May 20240.74200.74200.68800.70500.705022,342
23 May 20240.63600.76200.63600.74200.7420101,554
22 May 20240.60900.64600.60900.63400.634011,553
21 May 20240.63300.64000.59900.59900.59902,442
20 May 20240.62300.64200.61400.64200.64209,810
17 May 20240.60000.63000.60000.60400.60401,550
16 May 20240.60200.63000.60000.60000.6000108,192
15 May 20240.66300.66300.61800.62000.620066,565
14 May 20240.60000.68500.60000.68500.685031,851
13 May 20240.62000.62000.58400.58400.58401,227
10 May 20240.61000.62000.60000.62000.620067,619
09 May 20240.60000.60000.60000.60000.6000-
08 May 20240.60900.62900.58100.61000.610014,160
07 May 20240.54600.62000.54600.62000.620020,679
06 May 20240.59000.59900.53900.54400.544077,719
03 May 20240.48500.58900.47250.58900.5890152,814
02 May 20240.46300.46850.41200.44450.44457,268
30 Apr 20240.41000.43500.41000.43500.4350700
29 Apr 20240.44850.46600.41050.46600.466081,663
26 Apr 20240.41000.45050.41000.44000.44005,600
25 Apr 20240.41000.45000.41000.44000.440011,953
24 Apr 20240.45800.45800.41000.41000.41003,400
23 Apr 20240.42000.44800.40500.42450.42457,277
22 Apr 20240.42100.42250.40000.42000.42004,429
19 Apr 20240.45850.45850.41750.44000.440010,259
18 Apr 20240.47200.48350.45650.46450.464514,356
17 Apr 20240.50500.52400.48200.48200.48208,500
16 Apr 20240.52000.52000.48950.48950.489521,648
15 Apr 20240.52500.53800.52000.52900.52905,602
12 Apr 20240.53300.55400.52800.52800.52803,266
11 Apr 20240.55900.55900.52800.52800.52802,317
10 Apr 20240.57600.59900.55100.57600.576011,531
09 Apr 20240.57700.58600.57700.58400.5840332
08 Apr 20240.62700.62700.57100.57400.5740321
05 Apr 20240.62400.64200.56000.64000.640017,182
04 Apr 20240.55900.64900.55900.63700.63704,100
03 Apr 20240.57700.58000.55800.57300.57306,740
02 Apr 20240.58600.59000.56000.59000.59007,559
28 Mar 20240.56500.59800.53300.57100.57106,375
27 Mar 20240.52400.58000.51600.58000.580024,585
26 Mar 20240.58100.58100.52700.53200.53208,258
25 Mar 20240.54000.57000.51200.57000.570072,324
22 Mar 20240.50400.51500.50200.51400.514015,550
21 Mar 20240.50100.50100.49000.49000.490051
20 Mar 20240.50500.51200.48850.48850.488510,500
19 Mar 20240.51700.51700.50400.50700.5070350
18 Mar 20240.50800.54800.50800.52800.52804,553
15 Mar 20240.51200.52600.50000.50000.50008,810
14 Mar 20240.52000.53000.51200.52700.527021,386
13 Mar 20240.52400.53000.51300.51300.51304,884
12 Mar 20240.52700.54000.52100.53600.536053,843
11 Mar 20240.57500.57500.51300.52100.52105,595
08 Mar 20240.53400.55800.53400.55800.5580188
07 Mar 20240.54700.56700.52200.54000.54001,306
06 Mar 20240.56100.57100.53100.54800.548012,992
05 Mar 20240.57900.58800.55000.55300.553058,962
04 Mar 20240.63800.63800.58000.58000.58008,704
01 Mar 20240.63100.63300.60400.61000.61003,032
29 Feb 20240.59300.61300.59100.61200.61207,048
28 Feb 20240.60000.64000.58800.58800.588039,649
27 Feb 20240.60300.60500.59000.60000.600078,650
26 Feb 20240.59900.62600.59900.60200.60201,895
23 Feb 20240.62900.65800.59300.60500.605011,831
22 Feb 20240.62100.66200.62000.62600.626013,113
21 Feb 20240.63300.63300.59000.60900.609013,800
20 Feb 20240.65700.66000.62500.62500.62505,647
19 Feb 20240.68000.68400.65800.66400.6640100
16 Feb 20240.67100.69900.66300.69000.69008,343
15 Feb 20240.66300.68000.65200.66700.66702,799
14 Feb 20240.67000.69600.63500.69600.696054,815
13 Feb 20240.76500.80400.65500.66800.668016,230
12 Feb 20240.65800.71900.65300.71500.715023,699
09 Feb 20240.65000.67800.65000.65300.653014,130
08 Feb 20240.64300.66500.64000.64400.64401,914
07 Feb 20240.64400.66900.64000.64000.64006,386
06 Feb 20240.67200.67200.62900.64200.64209,424
05 Feb 20240.69300.69700.65800.65800.65807,950
02 Feb 20240.69300.71600.69000.71000.71003,700
01 Feb 20240.71800.72000.68700.68800.68806,371
31 Jan 20240.77000.77000.69900.72000.720015,754
30 Jan 20240.72600.78000.72100.78000.780060,799
29 Jan 20240.76800.79700.71300.74100.7410108,753
26 Jan 20240.76600.78000.76600.78000.78001,377
25 Jan 20240.76500.77200.76500.76500.765050,500
24 Jan 20240.80000.80000.77000.78800.7880175,842
23 Jan 20240.78000.80000.77000.79900.7990133,157
22 Jan 20240.75500.80500.75500.80500.80503,727
19 Jan 20240.82500.82500.75500.75800.758052,140
18 Jan 20240.77800.83600.76300.82300.8230155,665
17 Jan 20240.82100.82100.74800.78000.780058,114
16 Jan 20240.85600.85600.82100.82100.821087,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...