Hunting PLC (0YT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.9800 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | - |
| 24 Apr 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | - |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Apr 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | - |
| 19 Apr 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | - |
| 18 Apr 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | - |
| 17 Apr 2024 | 4.0200 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | - |
| 16 Apr 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | - |
| 15 Apr 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | - |
| 12 Apr 2024 | 4.0600 | 4.2200 | 4.0600 | 4.2200 | 4.2200 | - |
| 11 Apr 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | - |
| 11 Apr 2024 | 0.05 Dividend | |||||
| 10 Apr 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 4.0300 | - |
| 09 Apr 2024 | 3.8800 | 4.0800 | 3.8800 | 4.0600 | 4.0102 | - |
| 08 Apr 2024 | 3.7000 | 3.8600 | 3.7000 | 3.8600 | 3.8127 | - |
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7929 | - |
| 04 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7534 | - |
| 03 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6744 | - |
| 02 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7732 | - |
| 28 Mar 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8100 | 3.7633 | - |
| 27 Mar 2024 | 3.6600 | 3.8200 | 3.6600 | 3.8200 | 3.7732 | - |
| 26 Mar 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7500 | 3.7040 | - |
| 25 Mar 2024 | 3.5700 | 3.6400 | 3.5700 | 3.6400 | 3.5954 | - |
| 22 Mar 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6400 | 3.5954 | - |
| 21 Mar 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6800 | 3.6349 | - |
| 20 Mar 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6151 | - |
| 19 Mar 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6900 | 3.6448 | - |
| 18 Mar 2024 | 3.5800 | 3.6900 | 3.5800 | 3.6200 | 3.5756 | - |
| 15 Mar 2024 | 3.3600 | 3.8300 | 3.3600 | 3.6200 | 3.5756 | - |
| 14 Mar 2024 | 3.3500 | 3.4700 | 3.3500 | 3.4300 | 3.3880 | - |
| 13 Mar 2024 | 3.3200 | 3.4100 | 3.3200 | 3.4100 | 3.3682 | - |
| 12 Mar 2024 | 3.2900 | 3.3900 | 3.2900 | 3.3700 | 3.3287 | - |
| 11 Mar 2024 | 3.3900 | 3.5500 | 3.3400 | 3.3500 | 3.3089 | - |
| 08 Mar 2024 | 3.4100 | 3.4200 | 3.3700 | 3.4100 | 3.3682 | - |
| 07 Mar 2024 | 3.3300 | 3.4400 | 3.3300 | 3.4400 | 3.3978 | - |
| 06 Mar 2024 | 3.4800 | 3.5500 | 3.4500 | 3.4500 | 3.4077 | - |
| 05 Mar 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5900 | 3.5460 | - |
| 04 Mar 2024 | 3.7200 | 3.7600 | 3.6100 | 3.6100 | 3.5658 | - |
| 01 Mar 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7600 | 3.7139 | - |
| 29 Feb 2024 | 3.4000 | 3.8600 | 3.4000 | 3.8600 | 3.8127 | - |
| 28 Feb 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4700 | 3.4275 | - |
| 27 Feb 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5700 | 3.5262 | - |
| 26 Feb 2024 | 3.5400 | 3.6600 | 3.5300 | 3.6300 | 3.5855 | - |
| 23 Feb 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5900 | 3.5460 | - |
| 22 Feb 2024 | 3.3300 | 3.5500 | 3.3200 | 3.5500 | 3.5065 | - |
| 21 Feb 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3700 | 3.3287 | - |
| 20 Feb 2024 | 3.4700 | 3.5300 | 3.4400 | 3.4800 | 3.4374 | - |
| 19 Feb 2024 | 3.4100 | 3.5200 | 3.4100 | 3.5200 | 3.4769 | - |
| 16 Feb 2024 | 3.3600 | 3.4600 | 3.2700 | 3.4400 | 3.3978 | - |
| 15 Feb 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3600 | 3.3188 | - |
| 14 Feb 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3700 | 3.3287 | - |
| 13 Feb 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4200 | 3.3781 | - |
| 12 Feb 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.3978 | - |
| 09 Feb 2024 | 3.3900 | 3.4100 | 3.3400 | 3.4000 | 3.3583 | - |
| 08 Feb 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3188 | - |
| 07 Feb 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3485 | - |
| 06 Feb 2024 | 3.3900 | 3.4600 | 3.3900 | 3.4500 | 3.4077 | - |
| 05 Feb 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4900 | 3.4472 | - |
| 02 Feb 2024 | 3.5100 | 3.6300 | 3.5100 | 3.6200 | 3.5756 | - |
| 01 Feb 2024 | 3.7200 | 3.8100 | 3.6600 | 3.6600 | 3.6151 | - |
| 31 Jan 2024 | 3.5500 | 3.6000 | 3.5100 | 3.5900 | 3.5460 | - |
| 30 Jan 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5600 | 3.5164 | - |
| 29 Jan 2024 | 3.6400 | 3.7100 | 3.6300 | 3.6300 | 3.5855 | - |
| 26 Jan 2024 | 3.3900 | 3.5300 | 3.3900 | 3.5300 | 3.4867 | - |
| 25 Jan 2024 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4077 | - |
| 24 Jan 2024 | 3.2900 | 3.3500 | 3.2100 | 3.3500 | 3.3089 | - |
| 23 Jan 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2596 | - |
| 22 Jan 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2900 | 3.2497 | - |
| 19 Jan 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3400 | 3.2991 | - |
| 18 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3800 | 3.3386 | - |
| 17 Jan 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3700 | 3.3287 | - |
| 16 Jan 2024 | 3.2400 | 3.4300 | 3.2400 | 3.4200 | 3.3781 | - |
| 15 Jan 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2500 | 3.2102 | - |
| 12 Jan 2024 | 3.1000 | 3.4200 | 3.1000 | 3.4100 | 3.3682 | - |
| 11 Jan 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1509 | - |
| 10 Jan 2024 | 3.0700 | 3.2300 | 3.0700 | 3.2200 | 3.1805 | - |
| 09 Jan 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1400 | 3.1015 | - |
| 08 Jan 2024 | 3.1500 | 3.2200 | 3.1500 | 3.1700 | 3.1312 | - |
| 05 Jan 2024 | 3.2600 | 3.2600 | 3.1900 | 3.1900 | 3.1509 | - |
| 04 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1805 | - |
| 03 Jan 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2300 | 3.1904 | - |
| 02 Jan 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3000 | 3.2596 | - |
| 29 Dec 2023 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.2596 | - |
| 28 Dec 2023 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2694 | - |
| 27 Dec 2023 | 3.2900 | 3.3700 | 3.2900 | 3.3700 | 3.3287 | - |
| 22 Dec 2023 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | 3.2991 | - |
| 21 Dec 2023 | 3.1800 | 3.2900 | 3.1700 | 3.2900 | 3.2497 | - |
| 20 Dec 2023 | 3.0700 | 3.2300 | 3.0700 | 3.2300 | 3.1904 | 1,193 |
| 19 Dec 2023 | 3.0000 | 3.0900 | 3.0000 | 3.0800 | 3.0423 | - |
| 18 Dec 2023 | 2.9500 | 3.0900 | 2.9500 | 3.0600 | 3.0225 | - |
| 15 Dec 2023 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9435 | - |
| 14 Dec 2023 | 2.8700 | 3.0400 | 2.8700 | 3.0300 | 2.9929 | - |
| 13 Dec 2023 | 2.8600 | 2.9200 | 2.8600 | 2.9100 | 2.8743 | - |
| 12 Dec 2023 | 2.9000 | 2.9500 | 2.9000 | 2.9300 | 2.8941 | - |
| 11 Dec 2023 | 2.9200 | 2.9700 | 2.9200 | 2.9500 | 2.9138 | - |
| 08 Dec 2023 | 2.8900 | 2.9700 | 2.8900 | 2.9400 | 2.9040 | - |
| 07 Dec 2023 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9435 | - |
| 06 Dec 2023 | 3.0000 | 3.0500 | 2.9900 | 2.9900 | 2.9534 | - |
| 05 Dec 2023 | 2.8800 | 3.0300 | 2.8600 | 3.0100 | 2.9731 | - |
| 04 Dec 2023 | 2.9600 | 2.9900 | 2.9200 | 2.9200 | 2.8842 | - |
| *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.