Australia markets open in 7 hours 49 minutes

Halma PLC (H11.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
25.72-0.22 (-0.85%)
As of 04:14PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.5225.7025.5225.7225.72-
03 May 202425.9625.9625.6625.9425.94-
02 May 202425.4825.8425.4625.7225.72-
30 Apr 202426.2026.2025.7425.7825.78-
29 Apr 202425.9626.1425.9226.1426.14-
26 Apr 202425.4025.6625.1625.6625.66-
25 Apr 202425.7025.7024.9424.9424.94-
24 Apr 202426.1226.1225.8025.8025.80-
23 Apr 202425.6625.7825.6025.7825.78-
22 Apr 202425.3825.5425.3825.4825.48-
19 Apr 202425.2825.3625.1825.1825.18-
18 Apr 202425.6825.6825.3025.4425.44-
17 Apr 202425.5425.6225.5025.5025.50-
16 Apr 202425.5025.7425.4225.5625.56-
15 Apr 202425.3226.1625.3226.1626.16-
12 Apr 202425.7426.5025.7426.1226.12-
11 Apr 202426.4426.4626.2826.2826.28-
10 Apr 202425.9426.8425.9426.3226.32-
09 Apr 202425.5426.6625.5426.5226.52-
08 Apr 202426.4226.4226.1826.1826.18-
05 Apr 202426.6226.6226.6226.6226.62-
04 Apr 202427.2227.2227.2227.2227.22-
03 Apr 202427.4627.4626.9026.9026.90-
02 Apr 202427.5027.5027.5027.5027.50-
28 Mar 202426.5527.4526.5527.4527.45-
27 Mar 202427.0027.0526.9026.9526.95-
26 Mar 202427.1027.1026.4526.6026.60-
25 Mar 202426.5527.1526.5527.0027.00-
22 Mar 202427.4527.5027.2027.2027.20-
21 Mar 202426.0528.1026.0528.1028.10100
20 Mar 202425.6026.5525.6026.5026.50-
19 Mar 202425.9525.9525.3025.3025.30-
18 Mar 202425.8026.0025.7025.7025.70-
15 Mar 202426.0026.0525.7525.8025.80-
14 Mar 202426.4026.4525.9525.9525.95-
13 Mar 202426.0026.7526.0026.4526.45-
12 Mar 202425.7526.3025.7526.0526.05-
11 Mar 202426.1526.4026.0526.0526.05-
08 Mar 202425.9526.7025.9526.7026.70100
07 Mar 202426.8026.8526.6526.7526.75-
06 Mar 202426.6526.7026.2526.7026.70-
05 Mar 202426.6527.0026.6026.8026.80-
04 Mar 202426.1026.7526.1026.6026.60-
01 Mar 202426.2026.9526.2026.3026.30-
29 Feb 202426.5526.9526.5526.9526.95-
28 Feb 202427.6527.6526.6026.6026.60-
27 Feb 202427.6027.6527.3527.5027.50-
26 Feb 202427.1027.6027.1027.5527.55-
23 Feb 202426.8528.2526.8527.5527.55100
22 Feb 202426.1028.0526.1028.0528.05-
21 Feb 202425.8026.7025.8026.4526.4517
20 Feb 202426.5526.5526.3526.3526.35-
19 Feb 202426.3026.4025.8026.4026.40-
16 Feb 202424.9526.0524.9526.0526.05-
15 Feb 202424.8025.6024.8025.5025.50-
14 Feb 202424.9525.4024.9525.4025.40-
13 Feb 202425.6025.6025.3025.3525.35-
12 Feb 202425.7025.8525.6025.6025.60-
09 Feb 202425.7025.7525.7025.7525.75-
08 Feb 202424.7025.6524.7025.6525.65-
07 Feb 202425.4525.4525.2525.4525.45-
06 Feb 202425.0525.2024.9025.2025.20-
05 Feb 202425.3525.3525.1525.1525.15-
02 Feb 202425.6525.7525.0525.0525.05-
01 Feb 202424.8025.6024.8025.4025.40-
31 Jan 202425.4525.5025.3025.4025.40-
30 Jan 202424.7525.7024.7525.7025.702
29 Jan 202425.5525.5525.0525.3025.30-
26 Jan 202425.3025.3025.0525.3025.30-
25 Jan 202424.9525.2524.9525.2525.25-
24 Jan 202424.6025.2024.6025.1525.15-
23 Jan 202425.6025.6024.9025.3025.30-
22 Jan 202424.4025.4024.3525.4025.40-
19 Jan 202425.1525.1524.8524.8524.85-
18 Jan 202425.1025.1025.0525.0525.05-
17 Jan 202424.7525.1024.7524.9524.95100
16 Jan 202424.3525.0024.3525.0025.00-
15 Jan 202425.0525.0525.0025.0025.00-
12 Jan 202424.7525.6024.7525.3525.35-
11 Jan 202424.7025.5524.7025.4525.45-
10 Jan 202425.0525.2525.0525.1525.15-
09 Jan 202425.0025.0524.8024.9024.90-
08 Jan 202423.8024.8023.8024.8024.80-
05 Jan 202424.5524.6024.5024.5024.50100
04 Jan 202424.2524.2524.2524.2524.25-
03 Jan 202425.5525.5524.6524.6524.65-
02 Jan 202426.4526.4525.3025.3525.35-
29 Dec 202326.3526.3526.2526.2526.25-
28 Dec 202326.6026.6026.1026.1026.10-
27 Dec 202326.3026.3026.0526.0526.05-
22 Dec 202326.7026.7026.2526.2526.25-
21 Dec 202326.4526.6026.4526.5526.55-
21 Dec 20230.0841 Dividend
20 Dec 202326.4026.7026.4026.7026.62-
19 Dec 202325.3526.3525.3526.3526.27-
18 Dec 202325.3525.8025.3025.6025.52-
15 Dec 202326.2526.3026.1526.1526.07-
14 Dec 202325.0526.4025.0525.8025.72-
13 Dec 202325.7025.7525.7025.7525.67-
12 Dec 202325.7525.8025.6025.6025.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...