Hexatronic Group AB (02H0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.8520 | 2.9090 | 2.7310 | 2.7310 | 2.7310 | 500 |
| 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 | - |
| 06 Feb 2024 | 1.8120 | 1.8770 | 1.8120 | 1.8770 | 1.8770 | - |
| 05 Feb 2024 | 1.7935 | 1.8450 | 1.7725 | 1.7725 | 1.7725 | - |
| 02 Feb 2024 | 1.8835 | 1.9240 | 1.7655 | 1.7655 | 1.7655 | - |
| 01 Feb 2024 | 1.9375 | 1.9375 | 1.8440 | 1.8440 | 1.8440 | - |
| 31 Jan 2024 | 1.8475 | 1.9500 | 1.8475 | 1.9170 | 1.9170 | - |
| 30 Jan 2024 | 1.9820 | 1.9845 | 1.8245 | 1.8245 | 1.8245 | - |
| 29 Jan 2024 | 1.9760 | 1.9760 | 1.9410 | 1.9430 | 1.9430 | - |
| 26 Jan 2024 | 1.9820 | 1.9820 | 1.9355 | 1.9460 | 1.9460 | - |
| 25 Jan 2024 | 1.9445 | 1.9700 | 1.9445 | 1.9700 | 1.9700 | - |
| 24 Jan 2024 | 1.8930 | 1.9505 | 1.8895 | 1.9060 | 1.9060 | - |
| 23 Jan 2024 | 1.8435 | 1.8800 | 1.8435 | 1.8500 | 1.8500 | - |
| 22 Jan 2024 | 1.8760 | 1.8925 | 1.8075 | 1.8075 | 1.8075 | - |
| 19 Jan 2024 | 1.9555 | 1.9555 | 1.8360 | 1.8360 | 1.8360 | - |
| 18 Jan 2024 | 1.8790 | 1.9320 | 1.8790 | 1.9170 | 1.9170 | - |
| 17 Jan 2024 | 1.9525 | 1.9525 | 1.8370 | 1.8470 | 1.8470 | - |
| 16 Jan 2024 | 2.0190 | 2.0320 | 1.9460 | 1.9460 | 1.9460 | - |
| 15 Jan 2024 | 2.1480 | 2.1480 | 2.0050 | 2.0050 | 2.0050 | - |
| 12 Jan 2024 | 2.0440 | 2.1320 | 2.0440 | 2.0990 | 2.0990 | - |
| 11 Jan 2024 | 2.0760 | 2.1140 | 1.9975 | 1.9975 | 1.9975 | - |
| 10 Jan 2024 | 2.1270 | 2.1290 | 2.0280 | 2.0280 | 2.0280 | - |
| 09 Jan 2024 | 2.2130 | 2.2130 | 2.0980 | 2.0980 | 2.0980 | - |
| 08 Jan 2024 | 2.0900 | 2.1730 | 2.0890 | 2.1730 | 2.1730 | - |
| 05 Jan 2024 | 2.0800 | 2.0950 | 2.0540 | 2.0540 | 2.0540 | - |
| 04 Jan 2024 | 2.0940 | 2.1070 | 2.0580 | 2.0580 | 2.0580 | - |
| 03 Jan 2024 | 2.2210 | 2.2210 | 2.0550 | 2.0550 | 2.0550 | - |
| 02 Jan 2024 | 2.3630 | 2.4480 | 2.1880 | 2.1880 | 2.1880 | - |
| 29 Dec 2023 | 2.4110 | 2.4440 | 2.4110 | 2.4390 | 2.4390 | - |
| 28 Dec 2023 | 2.4290 | 2.4290 | 2.3720 | 2.3720 | 2.3720 | - |
| 27 Dec 2023 | 2.4440 | 2.4440 | 2.3810 | 2.3810 | 2.3810 | - |
| 22 Dec 2023 | 2.4200 | 2.4430 | 2.3830 | 2.3830 | 2.3830 | - |
| 21 Dec 2023 | 2.3230 | 2.4490 | 2.3230 | 2.3720 | 2.3720 | - |
| 20 Dec 2023 | 2.4720 | 2.4890 | 2.3570 | 2.3570 | 2.3570 | - |
| 19 Dec 2023 | 2.1790 | 2.4530 | 2.1790 | 2.4310 | 2.4310 | - |
| 18 Dec 2023 | 2.2410 | 2.2410 | 2.1690 | 2.1690 | 2.1690 | - |
| 15 Dec 2023 | 2.0560 | 2.2310 | 2.0560 | 2.2180 | 2.2180 | - |
| 14 Dec 2023 | 1.8460 | 2.0930 | 1.8460 | 2.0240 | 2.0240 | - |
| 13 Dec 2023 | 1.8615 | 1.8780 | 1.7965 | 1.7965 | 1.7965 | - |
| 12 Dec 2023 | 1.9405 | 1.9405 | 1.8330 | 1.8330 | 1.8330 | - |
| 11 Dec 2023 | 1.9570 | 1.9570 | 1.9060 | 1.9060 | 1.9060 | - |
| 08 Dec 2023 | 1.8955 | 1.9600 | 1.8570 | 1.9310 | 1.9310 | - |
| 07 Dec 2023 | 1.7765 | 1.8460 | 1.7505 | 1.8460 | 1.8460 | - |
| *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.