Hexatronic Group AB (02H0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:25PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.3270 | 3.3270 | 3.2180 | 3.2180 | 3.2180 | 10,000 |
| 03 May 2024 | 2.7980 | 3.3620 | 2.7980 | 3.3260 | 3.3260 | 10,000 |
| 02 May 2024 | 2.9080 | 2.9280 | 2.7480 | 2.7980 | 2.7980 | - |
| 30 Apr 2024 | 2.8770 | 2.9310 | 2.8240 | 2.9000 | 2.9000 | - |
| 29 Apr 2024 | 2.6550 | 2.8800 | 2.6550 | 2.8760 | 2.8760 | - |
| 26 Apr 2024 | 2.5120 | 2.7090 | 2.3470 | 2.6430 | 2.6430 | - |
| 25 Apr 2024 | 2.7430 | 2.8120 | 2.5620 | 2.5730 | 2.5730 | - |
| 24 Apr 2024 | 2.7510 | 2.8300 | 2.7300 | 2.7540 | 2.7540 | - |
| 23 Apr 2024 | 2.6480 | 2.7700 | 2.6480 | 2.7430 | 2.7430 | - |
| 22 Apr 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6470 | 2.6470 | - |
| 19 Apr 2024 | 2.6220 | 2.6460 | 2.5640 | 2.6330 | 2.6330 | - |
| 18 Apr 2024 | 2.6260 | 2.6950 | 2.5880 | 2.6500 | 2.6500 | - |
| 17 Apr 2024 | 2.5800 | 2.7010 | 2.5800 | 2.6060 | 2.6060 | - |
| 16 Apr 2024 | 2.5640 | 2.6590 | 2.5200 | 2.6020 | 2.6020 | - |
| 15 Apr 2024 | 2.7690 | 2.7690 | 2.5820 | 2.5820 | 2.5820 | - |
| 12 Apr 2024 | 2.7240 | 2.9730 | 2.7240 | 2.7360 | 2.7360 | - |
| 11 Apr 2024 | 2.6820 | 2.7170 | 2.6320 | 2.7170 | 2.7170 | - |
| 10 Apr 2024 | 2.7420 | 2.8180 | 2.6760 | 2.6780 | 2.6780 | - |
| 09 Apr 2024 | 2.7050 | 2.8010 | 2.6510 | 2.7340 | 2.7340 | - |
| 08 Apr 2024 | 2.7830 | 2.7830 | 2.7050 | 2.7090 | 2.7090 | - |
| 05 Apr 2024 | 2.9300 | 2.9300 | 2.7810 | 2.7820 | 2.7820 | - |
| 04 Apr 2024 | 2.8610 | 3.0120 | 2.8610 | 2.9300 | 2.9300 | - |
| 03 Apr 2024 | 2.8240 | 2.8990 | 2.8240 | 2.8600 | 2.8600 | - |
| 02 Apr 2024 | 2.8430 | 2.9560 | 2.7910 | 2.8360 | 2.8360 | - |
| 28 Mar 2024 | 2.8660 | 2.8660 | 2.8050 | 2.8550 | 2.8550 | - |
| 27 Mar 2024 | 2.7520 | 2.8710 | 2.7520 | 2.8710 | 2.8710 | - |
| 26 Mar 2024 | 2.7000 | 2.7560 | 2.6770 | 2.7520 | 2.7520 | - |
| 25 Mar 2024 | 2.6620 | 2.7810 | 2.6300 | 2.6970 | 2.6970 | - |
| 22 Mar 2024 | 2.5540 | 2.6950 | 2.5280 | 2.6630 | 2.6630 | - |
| 21 Mar 2024 | 2.4620 | 2.5960 | 2.4620 | 2.5660 | 2.5660 | - |
| 20 Mar 2024 | 2.3780 | 2.4500 | 2.3490 | 2.4500 | 2.4500 | - |
| 19 Mar 2024 | 2.3600 | 2.3890 | 2.2910 | 2.3820 | 2.3820 | - |
| 18 Mar 2024 | 2.3810 | 2.4010 | 2.3100 | 2.3610 | 2.3610 | - |
| 15 Mar 2024 | 2.4730 | 2.5000 | 2.3750 | 2.3810 | 2.3810 | 10,000 |
| 14 Mar 2024 | 2.6190 | 2.6270 | 2.4690 | 2.4760 | 2.4760 | - |
| 13 Mar 2024 | 2.6800 | 2.6800 | 2.6090 | 2.6200 | 2.6200 | - |
| 12 Mar 2024 | 2.6450 | 2.7270 | 2.6450 | 2.6790 | 2.6790 | - |
| 11 Mar 2024 | 2.7250 | 2.7250 | 2.6090 | 2.6370 | 2.6370 | - |
| 08 Mar 2024 | 2.7310 | 2.7770 | 2.7070 | 2.7320 | 2.7320 | - |
| 07 Mar 2024 | 2.8010 | 2.8010 | 2.6390 | 2.7330 | 2.7330 | - |
| 06 Mar 2024 | 2.8500 | 2.8670 | 2.7900 | 2.8070 | 2.8070 | - |
| 05 Mar 2024 | 2.8520 | 2.9020 | 2.8360 | 2.8360 | 2.8360 | - |
| 04 Mar 2024 | 2.9330 | 3.0970 | 2.8530 | 2.8670 | 2.8670 | - |
| 01 Mar 2024 | 2.8350 | 2.9640 | 2.8350 | 2.9390 | 2.9390 | - |
| 29 Feb 2024 | 2.8990 | 2.9340 | 2.8160 | 2.8250 | 2.8250 | - |
| 28 Feb 2024 | 2.9780 | 2.9780 | 2.8580 | 2.8930 | 2.8930 | - |
| 27 Feb 2024 | 2.9040 | 2.9800 | 2.9040 | 2.9780 | 2.9780 | - |
| 26 Feb 2024 | 3.0440 | 3.0810 | 2.9120 | 2.9180 | 2.9180 | - |
| 23 Feb 2024 | 3.1400 | 3.1400 | 3.0010 | 3.0530 | 3.0530 | - |
| 22 Feb 2024 | 3.0640 | 3.1940 | 3.0290 | 3.1400 | 3.1400 | - |
| 21 Feb 2024 | 2.9160 | 3.0490 | 2.8600 | 3.0490 | 3.0490 | - |
| 20 Feb 2024 | 2.8910 | 2.9260 | 2.8910 | 2.9040 | 2.9040 | - |
| 19 Feb 2024 | 2.9800 | 2.9800 | 2.8450 | 2.8960 | 2.8960 | - |
| 16 Feb 2024 | 2.9300 | 3.0730 | 2.9300 | 2.9680 | 2.9680 | - |
| 15 Feb 2024 | 3.0460 | 3.0800 | 2.8950 | 2.9290 | 2.9290 | - |
| 14 Feb 2024 | 3.1130 | 3.1130 | 2.9010 | 3.0370 | 3.0370 | - |
| 13 Feb 2024 | 3.1550 | 3.3240 | 3.0890 | 3.1020 | 3.1020 | - |
| 12 Feb 2024 | 2.7770 | 3.2390 | 2.7770 | 3.1640 | 3.1640 | 8,900 |
| 09 Feb 2024 | 2.1120 | 2.8390 | 2.1120 | 2.7770 | 2.7770 | - |
| 08 Feb 2024 | 1.9225 | 2.0620 | 1.9225 | 2.0590 | 2.0590 | - |
| 07 Feb 2024 | 1.9240 | 1.9350 | 1.8980 | 1.9225 | 1.9225 | - |
| 06 Feb 2024 | 1.8255 | 1.9205 | 1.8180 | 1.9205 | 1.9205 | - |
| 05 Feb 2024 | 1.8070 | 1.8855 | 1.8070 | 1.8200 | 1.8200 | - |
| 02 Feb 2024 | 1.8990 | 1.9325 | 1.8060 | 1.8130 | 1.8130 | - |
| 01 Feb 2024 | 1.9535 | 1.9535 | 1.8820 | 1.8970 | 1.8970 | - |
| 31 Jan 2024 | 1.8625 | 1.9720 | 1.8625 | 1.9585 | 1.9585 | - |
| 30 Jan 2024 | 1.9965 | 1.9965 | 1.8605 | 1.8645 | 1.8645 | - |
| 29 Jan 2024 | 1.9895 | 1.9960 | 1.9150 | 1.9960 | 1.9960 | - |
| 26 Jan 2024 | 1.9950 | 2.0020 | 1.9525 | 1.9905 | 1.9905 | - |
| 25 Jan 2024 | 1.9545 | 2.0220 | 1.9545 | 2.0220 | 2.0220 | - |
| 24 Jan 2024 | 1.9065 | 1.9885 | 1.9065 | 1.9475 | 1.9475 | - |
| 23 Jan 2024 | 1.8585 | 1.8990 | 1.8520 | 1.8985 | 1.8985 | - |
| 22 Jan 2024 | 1.8940 | 1.9140 | 1.8210 | 1.8505 | 1.8505 | - |
| 19 Jan 2024 | 1.9725 | 1.9725 | 1.8755 | 1.8865 | 1.8865 | - |
| 18 Jan 2024 | 1.8940 | 1.9690 | 1.8755 | 1.9690 | 1.9690 | - |
| 17 Jan 2024 | 1.9675 | 1.9675 | 1.8735 | 1.8885 | 1.8885 | - |
| 16 Jan 2024 | 2.0380 | 2.0410 | 1.9670 | 1.9860 | 1.9860 | - |
| 15 Jan 2024 | 2.1620 | 2.1620 | 2.0500 | 2.0530 | 2.0530 | - |
| 12 Jan 2024 | 2.0600 | 2.1620 | 2.0600 | 2.1540 | 2.1540 | - |
| 11 Jan 2024 | 2.0920 | 2.1400 | 2.0460 | 2.0570 | 2.0570 | - |
| 10 Jan 2024 | 2.1450 | 2.1610 | 2.0750 | 2.0810 | 2.0810 | - |
| 09 Jan 2024 | 2.2320 | 2.2570 | 2.1290 | 2.1470 | 2.1470 | - |
| 08 Jan 2024 | 2.1110 | 2.2320 | 2.0740 | 2.2320 | 2.2320 | - |
| 05 Jan 2024 | 2.0950 | 2.1180 | 2.0680 | 2.1100 | 2.1100 | - |
| 04 Jan 2024 | 2.1100 | 2.1300 | 2.0710 | 2.1010 | 2.1010 | - |
| 03 Jan 2024 | 2.2360 | 2.2410 | 2.1070 | 2.1080 | 2.1080 | - |
| 02 Jan 2024 | 2.4590 | 2.4800 | 2.2280 | 2.2320 | 2.2320 | - |
| 29 Dec 2023 | 2.4310 | 2.4780 | 2.4310 | 2.4780 | 2.4780 | - |
| 28 Dec 2023 | 2.4510 | 2.4510 | 2.3850 | 2.4300 | 2.4300 | - |
| 27 Dec 2023 | 2.4560 | 2.4810 | 2.4090 | 2.4400 | 2.4400 | - |
| 22 Dec 2023 | 2.4410 | 2.5020 | 2.4110 | 2.4400 | 2.4400 | - |
| 21 Dec 2023 | 2.3500 | 2.4750 | 2.3150 | 2.4310 | 2.4310 | - |
| 20 Dec 2023 | 2.4920 | 2.5970 | 2.3440 | 2.3440 | 2.3440 | - |
| 19 Dec 2023 | 2.1960 | 2.4910 | 2.1960 | 2.4910 | 2.4910 | - |
| 18 Dec 2023 | 2.2610 | 2.2940 | 2.1900 | 2.1950 | 2.1950 | - |
| 15 Dec 2023 | 2.0700 | 2.3180 | 2.0590 | 2.2580 | 2.2580 | - |
| 14 Dec 2023 | 1.8615 | 2.1240 | 1.8615 | 2.0680 | 2.0680 | - |
| 13 Dec 2023 | 1.8765 | 1.8765 | 1.8280 | 1.8515 | 1.8515 | - |
| 12 Dec 2023 | 1.9545 | 1.9545 | 1.8735 | 1.8765 | 1.8765 | - |
| 11 Dec 2023 | 1.9715 | 1.9715 | 1.9230 | 1.9515 | 1.9515 | - |
| *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.