Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,451.21 +69.86 (+0.83%) Bitcoin USD
63,015.69 +1,955.11 (+3.20%) CMC Crypto 200
1,304.33 -53.68 (-3.95%)
Hilbert Group AB (publ) (999.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.3030 | 0.3040 | 0.3030 | 0.3040 | 0.3040 | 50 |
| 09 May 2024 | 0.3030 | 0.3040 | 0.3030 | 0.3040 | 0.3040 | - |
| 08 May 2024 | 0.3040 | 0.3090 | 0.3030 | 0.3030 | 0.3030 | - |
| 07 May 2024 | 0.2980 | 0.3090 | 0.2970 | 0.2970 | 0.2970 | - |
| 06 May 2024 | 0.2980 | 0.3100 | 0.2980 | 0.3100 | 0.3100 | - |
| 03 May 2024 | 0.3080 | 0.3200 | 0.3080 | 0.3200 | 0.3200 | - |
| 02 May 2024 | 0.2620 | 0.2970 | 0.2620 | 0.2910 | 0.2910 | - |
| 30 Apr 2024 | 0.2600 | 0.2690 | 0.2600 | 0.2610 | 0.2610 | - |
| 29 Apr 2024 | 0.2830 | 0.2940 | 0.2800 | 0.2800 | 0.2800 | - |
| 26 Apr 2024 | 0.2790 | 0.2950 | 0.2790 | 0.2950 | 0.2950 | - |
| 25 Apr 2024 | 0.2900 | 0.2950 | 0.2840 | 0.2840 | 0.2840 | - |
| 24 Apr 2024 | 0.2970 | 0.3070 | 0.2970 | 0.3000 | 0.3000 | - |
| 23 Apr 2024 | 0.2960 | 0.3150 | 0.2960 | 0.3050 | 0.3050 | - |
| 22 Apr 2024 | 0.2890 | 0.3070 | 0.2890 | 0.3070 | 0.3070 | - |
| 19 Apr 2024 | 0.2900 | 0.3020 | 0.2900 | 0.2930 | 0.2930 | - |
| 18 Apr 2024 | 0.2970 | 0.3070 | 0.2970 | 0.3020 | 0.3020 | - |
| 17 Apr 2024 | 0.2950 | 0.3110 | 0.2950 | 0.3090 | 0.3090 | - |
| 16 Apr 2024 | 0.3130 | 0.3220 | 0.3130 | 0.3150 | 0.3150 | - |
| 15 Apr 2024 | 0.3120 | 0.3260 | 0.3120 | 0.3260 | 0.3260 | - |
| 12 Apr 2024 | 0.3210 | 0.3320 | 0.3210 | 0.3300 | 0.3300 | - |
| 11 Apr 2024 | 0.3300 | 0.3580 | 0.3300 | 0.3480 | 0.3480 | - |
| 10 Apr 2024 | 0.2910 | 0.3480 | 0.2910 | 0.3480 | 0.3480 | - |
| 09 Apr 2024 | 0.2840 | 0.3090 | 0.2840 | 0.3090 | 0.3090 | - |
| 08 Apr 2024 | 0.2990 | 0.3140 | 0.2990 | 0.3060 | 0.3060 | - |
| 05 Apr 2024 | 0.2930 | 0.3110 | 0.2930 | 0.3110 | 0.3110 | - |
| 04 Apr 2024 | 0.2910 | 0.3100 | 0.2910 | 0.3100 | 0.3100 | - |
| 03 Apr 2024 | 0.2860 | 0.3010 | 0.2860 | 0.2980 | 0.2980 | - |
| 02 Apr 2024 | 0.2870 | 0.3060 | 0.2870 | 0.3060 | 0.3060 | - |
| 28 Mar 2024 | 0.2880 | 0.2970 | 0.2880 | 0.2880 | 0.2880 | - |
| 27 Mar 2024 | 0.2880 | 0.3010 | 0.2880 | 0.3010 | 0.3010 | - |
| 26 Mar 2024 | 0.2890 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | - |
| 25 Mar 2024 | 0.2930 | 0.3040 | 0.2930 | 0.3030 | 0.3030 | - |
| 22 Mar 2024 | 0.2910 | 0.3060 | 0.2910 | 0.3040 | 0.3040 | - |
| 21 Mar 2024 | 0.2930 | 0.3040 | 0.2930 | 0.3040 | 0.3040 | - |
| 20 Mar 2024 | 0.2930 | 0.3040 | 0.2930 | 0.3040 | 0.3040 | - |
| 19 Mar 2024 | 0.2860 | 0.3070 | 0.2860 | 0.3070 | 0.3070 | - |
| 18 Mar 2024 | 0.2860 | 0.3050 | 0.2860 | 0.3000 | 0.3000 | - |
| 15 Mar 2024 | 0.3000 | 0.3130 | 0.3000 | 0.3130 | 0.3130 | - |
| 14 Mar 2024 | 0.2920 | 0.3160 | 0.2920 | 0.3160 | 0.3160 | - |
| 13 Mar 2024 | 0.2730 | 0.3120 | 0.2730 | 0.3120 | 0.3120 | - |
| 12 Mar 2024 | 0.2820 | 0.2970 | 0.2820 | 0.2970 | 0.2970 | - |
| 11 Mar 2024 | 0.2880 | 0.2970 | 0.2880 | 0.2890 | 0.2890 | - |
| 08 Mar 2024 | 0.2920 | 0.3060 | 0.2920 | 0.2980 | 0.2980 | - |
| 07 Mar 2024 | 0.2920 | 0.3060 | 0.2920 | 0.3060 | 0.3060 | - |
| 06 Mar 2024 | 0.2920 | 0.3010 | 0.2920 | 0.3010 | 0.3010 | - |
| 05 Mar 2024 | 0.2920 | 0.3090 | 0.2920 | 0.3010 | 0.3010 | - |
| 04 Mar 2024 | 0.3000 | 0.3060 | 0.3000 | 0.3060 | 0.3060 | - |
| 01 Mar 2024 | 0.2960 | 0.3080 | 0.2960 | 0.3080 | 0.3080 | - |
| 29 Feb 2024 | 0.3470 | 0.3470 | 0.3000 | 0.3140 | 0.3140 | - |
| 28 Feb 2024 | 0.3330 | 0.3430 | 0.3330 | 0.3380 | 0.3380 | - |
| 27 Feb 2024 | 0.3470 | 0.3580 | 0.3460 | 0.3460 | 0.3460 | - |
| 26 Feb 2024 | 0.3410 | 0.3430 | 0.3350 | 0.3350 | 0.3350 | - |
| 23 Feb 2024 | 0.3660 | 0.3750 | 0.3660 | 0.3690 | 0.3690 | - |
| 22 Feb 2024 | 0.3680 | 0.3800 | 0.3680 | 0.3800 | 0.3800 | - |
| 21 Feb 2024 | 0.3720 | 0.3910 | 0.3720 | 0.3790 | 0.3790 | - |
| 20 Feb 2024 | 0.3740 | 0.3910 | 0.3740 | 0.3880 | 0.3880 | - |
| 19 Feb 2024 | 0.3900 | 0.3980 | 0.3900 | 0.3940 | 0.3940 | - |
| 16 Feb 2024 | 0.3670 | 0.3970 | 0.3670 | 0.3970 | 0.3970 | - |
| 15 Feb 2024 | 0.4120 | 0.4230 | 0.4080 | 0.4080 | 0.4080 | - |
| 14 Feb 2024 | 0.4280 | 0.4400 | 0.4280 | 0.4390 | 0.4390 | - |
| 13 Feb 2024 | 0.4070 | 0.4290 | 0.4070 | 0.4290 | 0.4290 | - |
| 12 Feb 2024 | 0.3900 | 0.4220 | 0.3900 | 0.4220 | 0.4220 | - |
| 09 Feb 2024 | 0.3750 | 0.4110 | 0.3750 | 0.4110 | 0.4110 | - |
| 08 Feb 2024 | 0.3670 | 0.4090 | 0.3670 | 0.3910 | 0.3910 | - |
| 07 Feb 2024 | 0.3760 | 0.3830 | 0.3760 | 0.3800 | 0.3800 | - |
| 06 Feb 2024 | 0.3750 | 0.3850 | 0.3630 | 0.3830 | 0.3830 | - |
| 05 Feb 2024 | 0.4140 | 0.4290 | 0.4030 | 0.4030 | 0.4030 | - |
| 02 Feb 2024 | 0.4200 | 0.4330 | 0.4200 | 0.4280 | 0.4280 | - |
| 01 Feb 2024 | 0.4150 | 0.4370 | 0.4150 | 0.4360 | 0.4360 | - |
| 31 Jan 2024 | 0.4480 | 0.4480 | 0.4440 | 0.4440 | 0.4440 | - |
| 30 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 29 Jan 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
| 26 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 25 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 24 Jan 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 23 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 22 Jan 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
| 19 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| 18 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
| 17 Jan 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 16 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| 15 Jan 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
| 12 Jan 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
| 11 Jan 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 10 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 09 Jan 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 08 Jan 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
| 05 Jan 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 04 Jan 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 03 Jan 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 02 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 29 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 28 Dec 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
| 27 Dec 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 22 Dec 2023 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
| 21 Dec 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 20 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 19 Dec 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 18 Dec 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 15 Dec 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| *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.