Hexatronic Group AB (02H0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.7870 | 3.3070 | 2.7870 | 3.3070 | 3.3070 | - |
| 02 May 2024 | 2.9180 | 2.9180 | 2.7610 | 2.7870 | 2.7870 | - |
| 30 Apr 2024 | 2.8160 | 2.9050 | 2.7930 | 2.9050 | 2.9050 | - |
| 29 Apr 2024 | 2.7330 | 2.7510 | 2.7230 | 2.7230 | 2.7230 | - |
| 26 Apr 2024 | 2.5410 | 2.5410 | 2.3890 | 2.4240 | 2.4240 | - |
| 25 Apr 2024 | 2.7290 | 2.7290 | 2.6610 | 2.6610 | 2.6610 | - |
| 24 Apr 2024 | 2.7010 | 2.7900 | 2.7010 | 2.7300 | 2.7300 | - |
| 23 Apr 2024 | 2.6350 | 2.7110 | 2.6350 | 2.6890 | 2.6890 | - |
| 22 Apr 2024 | 2.6000 | 2.6360 | 2.5960 | 2.6360 | 2.6360 | - |
| 19 Apr 2024 | 2.6100 | 2.6100 | 2.5420 | 2.5690 | 2.5690 | - |
| 18 Apr 2024 | 2.6160 | 2.6600 | 2.5990 | 2.5990 | 2.5990 | - |
| 17 Apr 2024 | 2.6150 | 2.6660 | 2.5950 | 2.5950 | 2.5950 | - |
| 16 Apr 2024 | 2.5260 | 2.5490 | 2.5260 | 2.5490 | 2.5490 | - |
| 15 Apr 2024 | 2.7520 | 2.7520 | 2.6720 | 2.6720 | 2.6720 | - |
| 12 Apr 2024 | 2.6710 | 2.9150 | 2.6710 | 2.8260 | 2.8260 | - |
| 11 Apr 2024 | 2.6670 | 2.7350 | 2.6490 | 2.7350 | 2.7350 | 250 |
| 10 Apr 2024 | 2.7320 | 2.7800 | 2.6740 | 2.6740 | 2.6740 | - |
| 09 Apr 2024 | 2.6920 | 2.7630 | 2.6250 | 2.7120 | 2.7120 | - |
| 08 Apr 2024 | 2.7730 | 2.7730 | 2.7630 | 2.7630 | 2.7630 | - |
| 05 Apr 2024 | 2.9370 | 2.9370 | 2.8330 | 2.8330 | 2.8330 | 1,000 |
| 04 Apr 2024 | 2.8480 | 2.9790 | 2.8480 | 2.9790 | 2.9790 | - |
| 03 Apr 2024 | 2.8130 | 2.8890 | 2.7890 | 2.8090 | 2.8090 | - |
| 02 Apr 2024 | 2.8240 | 2.8970 | 2.8020 | 2.8030 | 2.8030 | - |
| 28 Mar 2024 | 2.8150 | 2.8370 | 2.8150 | 2.8370 | 2.8370 | - |
| 27 Mar 2024 | 2.7090 | 2.8020 | 2.7090 | 2.8020 | 2.8020 | - |
| 26 Mar 2024 | 2.6890 | 2.7030 | 2.6180 | 2.7030 | 2.7030 | - |
| 25 Mar 2024 | 2.6460 | 2.7270 | 2.6460 | 2.7170 | 2.7170 | - |
| 22 Mar 2024 | 2.5410 | 2.5900 | 2.5410 | 2.5890 | 2.5890 | - |
| 21 Mar 2024 | 2.4080 | 2.5360 | 2.4080 | 2.5360 | 2.5360 | - |
| 20 Mar 2024 | 2.3660 | 2.3710 | 2.3140 | 2.3710 | 2.3710 | - |
| 19 Mar 2024 | 2.2870 | 2.2980 | 2.2670 | 2.2710 | 2.2710 | - |
| 18 Mar 2024 | 2.3690 | 2.3690 | 2.3000 | 2.3250 | 2.3250 | - |
| 15 Mar 2024 | 2.4590 | 2.4590 | 2.4110 | 2.4110 | 2.4110 | - |
| 14 Mar 2024 | 2.6060 | 2.6060 | 2.5030 | 2.5030 | 2.5030 | - |
| 13 Mar 2024 | 2.6700 | 2.6700 | 2.5990 | 2.6040 | 2.6040 | - |
| 12 Mar 2024 | 2.6040 | 2.6420 | 2.6040 | 2.6420 | 2.6420 | - |
| 11 Mar 2024 | 2.7340 | 2.7340 | 2.6090 | 2.6490 | 2.6490 | 700 |
| 08 Mar 2024 | 2.7210 | 2.7390 | 2.6890 | 2.7080 | 2.7080 | - |
| 07 Mar 2024 | 2.7870 | 2.7870 | 2.6020 | 2.7210 | 2.7210 | - |
| 06 Mar 2024 | 2.8350 | 2.8390 | 2.8220 | 2.8390 | 2.8390 | - |
| 05 Mar 2024 | 2.8410 | 2.8570 | 2.8310 | 2.8330 | 2.8330 | - |
| 04 Mar 2024 | 2.9210 | 3.0440 | 2.9210 | 2.9770 | 2.9770 | - |
| 01 Mar 2024 | 2.7890 | 2.8840 | 2.7890 | 2.8840 | 2.8840 | - |
| 29 Feb 2024 | 2.8840 | 2.8840 | 2.8170 | 2.8170 | 2.8170 | - |
| 28 Feb 2024 | 2.9120 | 2.9120 | 2.8480 | 2.8750 | 2.8750 | 2,100 |
| 27 Feb 2024 | 2.8930 | 2.9590 | 2.8930 | 2.9590 | 2.9590 | - |
| 26 Feb 2024 | 3.0500 | 3.0500 | 2.9020 | 2.9020 | 2.9020 | - |
| 23 Feb 2024 | 3.1410 | 3.1410 | 3.0140 | 3.0480 | 3.0480 | - |
| 22 Feb 2024 | 3.0050 | 3.1050 | 2.9890 | 3.1050 | 3.1050 | - |
| 21 Feb 2024 | 2.9010 | 3.0050 | 2.9010 | 3.0050 | 3.0050 | - |
| 20 Feb 2024 | 2.8770 | 2.8770 | 2.8670 | 2.8670 | 2.8670 | - |
| 19 Feb 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 16 Feb 2024 | 2.9150 | 3.0190 | 2.9150 | 3.0190 | 3.0190 | - |
| 15 Feb 2024 | 3.0310 | 3.0310 | 2.8420 | 2.9000 | 2.9000 | - |
| 14 Feb 2024 | 3.0980 | 3.0980 | 2.9510 | 2.9510 | 2.9510 | - |
| 13 Feb 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 12 Feb 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
| 09 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 08 Feb 2024 | 1.9135 | 2.0090 | 1.9135 | 2.0090 | 2.0090 | - |
| 07 Feb 2024 | 1.9160 | 1.9160 | 1.8720 | 1.8720 | 1.8720 | - |
| 06 Feb 2024 | 1.8165 | 1.8545 | 1.8030 | 1.8545 | 1.8545 | - |
| 05 Feb 2024 | 1.8005 | 1.8195 | 1.8005 | 1.8195 | 1.8195 | - |
| 02 Feb 2024 | 1.8900 | 1.9025 | 1.8040 | 1.8040 | 1.8040 | - |
| 01 Feb 2024 | 1.9445 | 1.9445 | 1.8650 | 1.8650 | 1.8650 | - |
| 31 Jan 2024 | 1.8530 | 1.8935 | 1.8530 | 1.8935 | 1.8935 | - |
| 30 Jan 2024 | 1.9875 | 1.9875 | 1.9370 | 1.9370 | 1.9370 | - |
| 29 Jan 2024 | 1.9825 | 1.9825 | 1.9100 | 1.9100 | 1.9100 | - |
| 26 Jan 2024 | 1.9860 | 1.9860 | 1.9345 | 1.9700 | 1.9700 | - |
| 25 Jan 2024 | 1.9065 | 1.9375 | 1.9065 | 1.9375 | 1.9375 | - |
| 24 Jan 2024 | 1.8995 | 1.9495 | 1.8775 | 1.9495 | 1.9495 | - |
| 23 Jan 2024 | 1.8110 | 1.8650 | 1.8110 | 1.8635 | 1.8635 | - |
| 22 Jan 2024 | 1.8820 | 1.8870 | 1.7955 | 1.7955 | 1.7955 | - |
| 19 Jan 2024 | 1.9615 | 1.9615 | 1.8790 | 1.8790 | 1.8790 | - |
| 18 Jan 2024 | 1.8860 | 1.8915 | 1.8860 | 1.8915 | 1.8915 | - |
| 17 Jan 2024 | 1.9155 | 1.9155 | 1.8365 | 1.8440 | 1.8440 | - |
| 16 Jan 2024 | 2.0300 | 2.0300 | 1.9955 | 1.9955 | 1.9955 | - |
| 15 Jan 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 12 Jan 2024 | 2.0510 | 2.1240 | 2.0470 | 2.1240 | 2.1240 | - |
| 11 Jan 2024 | 2.0830 | 2.0940 | 2.0250 | 2.0250 | 2.0250 | - |
| 10 Jan 2024 | 2.1340 | 2.1340 | 2.1190 | 2.1190 | 2.1190 | - |
| 09 Jan 2024 | 2.2210 | 2.2230 | 2.1160 | 2.1310 | 2.1310 | - |
| 08 Jan 2024 | 2.0990 | 2.1590 | 2.0240 | 2.1590 | 2.1590 | - |
| 05 Jan 2024 | 2.0870 | 2.0870 | 2.0640 | 2.0680 | 2.0680 | - |
| 04 Jan 2024 | 2.1020 | 2.1020 | 2.0420 | 2.0420 | 2.0420 | - |
| 03 Jan 2024 | 2.2250 | 2.2250 | 2.0990 | 2.1070 | 2.1070 | - |
| 02 Jan 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
| 29 Dec 2023 | 2.4190 | 2.4360 | 2.4190 | 2.4360 | 2.4360 | - |
| 28 Dec 2023 | 2.4370 | 2.4370 | 2.3610 | 2.3690 | 2.3690 | - |
| 27 Dec 2023 | 2.4520 | 2.4720 | 2.3670 | 2.3950 | 2.3950 | - |
| 22 Dec 2023 | 2.4290 | 2.4410 | 2.4060 | 2.4060 | 2.4060 | - |
| 21 Dec 2023 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 20 Dec 2023 | 2.4790 | 2.4850 | 2.4640 | 2.4640 | 2.4640 | - |
| 19 Dec 2023 | 2.2010 | 2.4350 | 2.2010 | 2.4350 | 2.4350 | - |
| 18 Dec 2023 | 2.2480 | 2.2480 | 2.2290 | 2.2290 | 2.2290 | - |
| 15 Dec 2023 | 2.0290 | 2.2630 | 2.0290 | 2.2550 | 2.2550 | 238 |
| 14 Dec 2023 | 1.8525 | 2.0490 | 1.8525 | 2.0490 | 2.0490 | - |
| 13 Dec 2023 | 1.8660 | 1.8660 | 1.8105 | 1.8385 | 1.8385 | - |
| 12 Dec 2023 | 1.9470 | 1.9470 | 1.8585 | 1.8585 | 1.8585 | - |
| 11 Dec 2023 | 1.9635 | 1.9635 | 1.8900 | 1.8970 | 1.8970 | - |
| 08 Dec 2023 | 1.8655 | 1.9610 | 1.8500 | 1.9360 | 1.9360 | - |
| *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.