Australia markets closed

Hazer Group Ltd (2H8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2685-0.0090 (-3.24%)
As of 08:11AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.26850.26850.26850.26850.2685-
08 May 20240.27800.27800.27750.27750.2775-
07 May 20240.28100.28150.28100.28150.2815-
06 May 20240.28500.28550.28500.28550.2855-
03 May 20240.27200.27200.27150.27150.2715-
02 May 20240.27050.27100.27050.27100.2710-
30 Apr 20240.27050.27050.27000.27000.2700-
29 Apr 20240.28100.28100.27950.27950.2795-
26 Apr 20240.28600.28600.28550.28550.2855-
25 Apr 20240.28750.28800.28750.28800.2880-
24 Apr 20240.28850.28850.28850.28850.2885-
23 Apr 20240.27850.28200.27850.28200.2820-
22 Apr 20240.27750.27800.27750.27800.2780-
19 Apr 20240.27300.27450.27300.27450.2745-
18 Apr 20240.27600.27600.26800.26800.2680-
17 Apr 20240.27600.27600.27600.27600.2760-
16 Apr 20240.27600.27600.27600.27600.2760-
15 Apr 20240.27600.27600.27600.27600.2760-
12 Apr 20240.27650.27650.27650.27650.2765-
11 Apr 20240.27550.27550.27550.27550.2755-
10 Apr 20240.27400.27400.27350.27350.2735-
09 Apr 20240.27600.27600.27350.27350.2735-
08 Apr 20240.27550.27550.27550.27550.2755-
05 Apr 20240.27550.27550.27550.27550.2755-
04 Apr 20240.27550.27550.27550.27550.2755-
03 Apr 20240.27400.27400.27400.27400.2740-
02 Apr 20240.27450.27500.27450.27500.2750-
28 Mar 20240.27650.27650.27600.27600.2760-
27 Mar 20240.27650.27650.27600.27600.2760-
26 Mar 20240.27350.27350.27350.27350.2735-
25 Mar 20240.27950.27950.27950.27950.2795-
22 Mar 20240.28500.28500.28500.28500.2850-
21 Mar 20240.29000.29000.29000.29000.2900-
20 Mar 20240.29050.29050.29050.29050.2905-
19 Mar 20240.29600.29600.29600.29600.2960-
18 Mar 20240.28850.28850.28850.28850.2885-
15 Mar 20240.29250.29250.29250.29250.2925-
14 Mar 20240.29250.29250.29250.29250.2925-
13 Mar 20240.28950.28950.28950.28950.2895-
12 Mar 20240.28650.28650.28650.28650.2865-
11 Mar 20240.28900.28950.28900.28950.2895-
08 Mar 20240.29000.29100.29000.29100.2910-
07 Mar 20240.28600.28650.28600.28650.2865-
06 Mar 20240.28400.28400.28350.28350.2835-
05 Mar 20240.27750.28300.27750.28300.2830-
04 Mar 20240.28550.28550.28550.28550.2855-
01 Mar 20240.28600.28600.28600.28600.2860-
29 Feb 20240.28450.28450.28400.28400.2840-
28 Feb 20240.28150.30450.28150.30450.3045-
27 Feb 20240.28600.28600.28600.28600.2860-
26 Feb 20240.28650.28650.28600.28600.2860-
23 Feb 20240.28450.28450.28400.28400.2840-
22 Feb 20240.29450.29450.29350.29350.2935-
21 Feb 20240.28750.28750.28750.28750.2875-
20 Feb 20240.28700.28750.28700.28750.2875-
19 Feb 20240.29050.29050.29050.29050.2905-
16 Feb 20240.32000.32000.32000.32000.3200-
15 Feb 20240.32000.32000.32000.32000.3200-
14 Feb 20240.31950.32000.31950.32000.3200-
13 Feb 20240.31400.31400.31400.31400.3140-
12 Feb 20240.31950.31950.31950.31950.3195-
09 Feb 20240.33400.33450.33400.33450.3345-
08 Feb 20240.35000.35000.34850.34850.348522,000
07 Feb 20240.35400.35400.35400.35400.3540-
06 Feb 20240.36550.36550.36500.36500.3650-
05 Feb 20240.37400.37400.37350.37350.3735-
02 Feb 20240.37800.37800.37800.37800.3780-
01 Feb 20240.40150.40200.40150.40150.4015-
31 Jan 20240.35400.35500.35400.35500.3550-
30 Jan 20240.37700.37700.37700.37700.3770-
29 Jan 20240.37500.37500.37500.37500.3750-
26 Jan 20240.33050.33500.33050.33500.3350-
25 Jan 20240.33300.33300.33300.33300.3330-
24 Jan 20240.34200.34200.34200.34200.3420-
23 Jan 20240.32700.32700.32700.32700.3270-
22 Jan 20240.32250.32300.32250.32300.32302,000
19 Jan 20240.33750.33750.33750.33750.3375-
18 Jan 20240.35100.35100.35100.35100.3510-
17 Jan 20240.34100.34100.34100.34100.3410-
16 Jan 20240.35650.35700.35650.35700.3570-
15 Jan 20240.37750.37750.37750.37750.3775-
12 Jan 20240.37750.37750.37750.37750.3775-
11 Jan 20240.38150.38150.38150.38150.3815-
10 Jan 20240.37600.37600.37600.37600.3760-
09 Jan 20240.37550.37550.37550.37550.3755-
08 Jan 20240.38550.38550.38550.38550.3855-
05 Jan 20240.39450.39450.39400.39400.3940-
04 Jan 20240.40100.40100.40100.40100.4010-
03 Jan 20240.40750.40750.40750.40750.4075-
02 Jan 20240.40250.40250.40250.40250.4025-
29 Dec 20230.40350.40350.38900.38900.3890-
28 Dec 20230.41200.41200.41150.41150.4115-
27 Dec 20230.41700.41700.41700.41700.4170-
22 Dec 20230.40900.40900.40900.40900.4090-
21 Dec 20230.40950.40950.40950.40950.4095-
20 Dec 20230.37600.37600.37600.37600.3760-
19 Dec 20230.38000.38000.38000.38000.3800-
18 Dec 20230.39150.39150.39150.39150.3915-
15 Dec 20230.39350.39350.39350.39350.3935-
14 Dec 20230.39700.39700.39000.39000.390010,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...