Home Invest Belgium S.A. (H5V0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:30AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 17.78 | 18.12 | 17.78 | 18.00 | 18.00 | 49 |
| 19 June 2024 | 17.76 | 18.38 | 17.76 | 18.02 | 18.02 | 49 |
| 18 June 2024 | 18.08 | 18.30 | 17.92 | 17.92 | 17.92 | - |
| 17 June 2024 | 17.58 | 18.24 | 17.58 | 18.24 | 18.24 | - |
| 14 June 2024 | 17.42 | 17.68 | 17.42 | 17.68 | 17.68 | - |
| 13 June 2024 | 17.84 | 17.90 | 17.54 | 17.54 | 17.54 | - |
| 12 June 2024 | 17.50 | 17.92 | 17.50 | 17.92 | 17.92 | - |
| 11 June 2024 | 18.20 | 18.20 | 17.72 | 17.72 | 17.72 | - |
| 10 June 2024 | 18.26 | 18.34 | 18.22 | 18.30 | 18.30 | - |
| 07 June 2024 | 18.52 | 18.66 | 18.34 | 18.34 | 18.34 | - |
| 06 June 2024 | 18.26 | 18.60 | 18.24 | 18.60 | 18.60 | - |
| 05 June 2024 | 18.04 | 18.44 | 18.02 | 18.44 | 18.44 | - |
| 04 June 2024 | 18.32 | 18.40 | 18.08 | 18.08 | 18.08 | - |
| 03 June 2024 | 18.56 | 18.78 | 18.24 | 18.24 | 18.24 | - |
| 31 May 2024 | 18.64 | 18.64 | 18.38 | 18.58 | 18.58 | - |
| 30 May 2024 | 18.02 | 18.58 | 18.02 | 18.58 | 18.58 | - |
| 29 May 2024 | 17.96 | 18.16 | 17.96 | 18.08 | 18.08 | - |
| 28 May 2024 | 17.90 | 18.10 | 17.90 | 18.02 | 18.02 | - |
| 27 May 2024 | 17.94 | 17.96 | 17.84 | 17.94 | 17.94 | - |
| 24 May 2024 | 18.38 | 18.38 | 17.98 | 17.98 | 17.98 | - |
| 23 May 2024 | 17.28 | 18.34 | 17.28 | 18.34 | 18.34 | - |
| 22 May 2024 | 17.04 | 17.46 | 17.00 | 17.46 | 17.46 | - |
| 21 May 2024 | 16.98 | 17.22 | 16.88 | 17.22 | 17.22 | - |
| 20 May 2024 | 16.98 | 17.20 | 16.98 | 17.12 | 17.12 | - |
| 17 May 2024 | 17.02 | 17.16 | 17.02 | 17.10 | 17.10 | - |
| 16 May 2024 | 16.82 | 17.20 | 16.82 | 17.04 | 17.04 | - |
| 15 May 2024 | 16.16 | 16.86 | 16.16 | 16.86 | 16.86 | - |
| 14 May 2024 | 15.98 | 16.20 | 15.98 | 16.20 | 16.20 | - |
| 13 May 2024 | 16.32 | 16.60 | 16.14 | 16.14 | 16.14 | - |
| 13 May 2024 | 1.12 Dividend | |||||
| 10 May 2024 | 17.24 | 17.64 | 17.24 | 17.50 | 16.38 | - |
| 09 May 2024 | 17.04 | 17.32 | 17.04 | 17.30 | 16.19 | - |
| 08 May 2024 | 17.30 | 17.36 | 17.12 | 17.14 | 16.04 | - |
| 07 May 2024 | 17.48 | 17.50 | 17.36 | 17.40 | 16.29 | - |
| 06 May 2024 | 17.10 | 17.58 | 17.10 | 17.58 | 16.45 | - |
| 03 May 2024 | 16.74 | 17.10 | 16.74 | 16.98 | 15.89 | - |
| 02 May 2024 | 16.30 | 16.80 | 16.30 | 16.80 | 15.72 | - |
| 30 Apr 2024 | 16.30 | 16.56 | 16.30 | 16.42 | 15.37 | - |
| 29 Apr 2024 | 16.04 | 16.42 | 16.04 | 16.42 | 15.37 | - |
| 26 Apr 2024 | 15.92 | 16.26 | 15.92 | 16.04 | 15.01 | - |
| 25 Apr 2024 | 16.02 | 16.42 | 16.00 | 16.16 | 15.13 | - |
| 24 Apr 2024 | 16.10 | 16.16 | 16.10 | 16.10 | 15.07 | - |
| 23 Apr 2024 | 15.96 | 16.24 | 15.96 | 16.24 | 15.20 | - |
| 22 Apr 2024 | 15.62 | 15.98 | 15.62 | 15.98 | 14.96 | - |
| 19 Apr 2024 | 15.58 | 15.64 | 15.56 | 15.64 | 14.64 | - |
| 18 Apr 2024 | 15.44 | 15.78 | 15.44 | 15.78 | 14.77 | - |
| 17 Apr 2024 | 15.86 | 15.90 | 15.62 | 15.62 | 14.62 | - |
| 16 Apr 2024 | 16.20 | 16.26 | 16.06 | 16.06 | 15.03 | - |
| 15 Apr 2024 | 16.40 | 16.40 | 16.04 | 16.18 | 15.14 | 958 |
| 12 Apr 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 15.35 | 2,000 |
| 11 Apr 2024 | 16.12 | 16.60 | 16.12 | 16.48 | 15.43 | 3,247 |
| 10 Apr 2024 | 16.22 | 16.46 | 16.22 | 16.28 | 15.24 | - |
| 09 Apr 2024 | 16.74 | 16.74 | 16.42 | 16.42 | 15.37 | - |
| 08 Apr 2024 | 16.08 | 16.92 | 16.08 | 16.92 | 15.84 | 3,758 |
| 05 Apr 2024 | 15.84 | 16.18 | 15.84 | 16.18 | 15.14 | - |
| 04 Apr 2024 | 16.68 | 16.82 | 16.20 | 16.20 | 15.16 | - |
| 03 Apr 2024 | 16.52 | 16.84 | 16.52 | 16.80 | 15.72 | - |
| 02 Apr 2024 | 16.30 | 16.76 | 16.30 | 16.62 | 15.56 | - |
| 28 Mar 2024 | 16.14 | 16.36 | 16.14 | 16.32 | 15.28 | - |
| 27 Mar 2024 | 16.32 | 16.32 | 15.92 | 16.20 | 15.16 | - |
| 26 Mar 2024 | 16.40 | 16.52 | 16.22 | 16.52 | 15.46 | - |
| 25 Mar 2024 | 15.94 | 16.48 | 15.94 | 16.48 | 15.43 | - |
| 22 Mar 2024 | 16.06 | 16.14 | 15.90 | 15.90 | 14.88 | - |
| 21 Mar 2024 | 15.92 | 16.12 | 15.92 | 16.12 | 15.09 | - |
| 20 Mar 2024 | 15.54 | 15.98 | 15.52 | 15.90 | 14.88 | - |
| 19 Mar 2024 | 15.46 | 15.48 | 15.42 | 15.48 | 14.49 | - |
| 18 Mar 2024 | 15.48 | 15.56 | 15.30 | 15.56 | 14.56 | - |
| 15 Mar 2024 | 15.08 | 15.54 | 15.08 | 15.30 | 14.32 | 176 |
| 14 Mar 2024 | 14.82 | 15.12 | 14.82 | 15.12 | 14.15 | - |
| 13 Mar 2024 | 14.92 | 15.12 | 14.82 | 14.98 | 14.02 | - |
| 12 Mar 2024 | 14.98 | 15.18 | 14.98 | 15.02 | 14.06 | - |
| 11 Mar 2024 | 15.56 | 15.56 | 15.12 | 15.12 | 14.15 | - |
| 08 Mar 2024 | 14.84 | 15.42 | 14.84 | 15.42 | 14.43 | - |
| 07 Mar 2024 | 15.14 | 15.52 | 15.00 | 15.00 | 14.04 | - |
| 06 Mar 2024 | 14.78 | 15.34 | 14.78 | 15.26 | 14.28 | - |
| 05 Mar 2024 | 14.74 | 15.00 | 14.74 | 15.00 | 14.04 | - |
| 04 Mar 2024 | 14.60 | 14.90 | 14.60 | 14.82 | 13.87 | - |
| 01 Mar 2024 | 14.66 | 14.92 | 14.62 | 14.70 | 13.76 | - |
| 29 Feb 2024 | 14.68 | 14.82 | 14.62 | 14.82 | 13.87 | - |
| 28 Feb 2024 | 14.90 | 15.00 | 14.82 | 14.84 | 13.89 | - |
| 27 Feb 2024 | 14.62 | 14.92 | 14.62 | 14.92 | 13.97 | - |
| 26 Feb 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 13.78 | 25 |
| 23 Feb 2024 | 14.94 | 15.30 | 14.94 | 14.94 | 13.98 | - |
| 22 Feb 2024 | 15.10 | 15.20 | 14.96 | 15.08 | 14.11 | - |
| 21 Feb 2024 | 15.34 | 15.34 | 15.20 | 15.20 | 14.23 | - |
| 20 Feb 2024 | 15.22 | 15.40 | 15.20 | 15.40 | 14.41 | - |
| 19 Feb 2024 | 15.34 | 15.58 | 15.14 | 15.14 | 14.17 | - |
| 16 Feb 2024 | 14.94 | 15.40 | 14.94 | 15.40 | 14.41 | - |
| 15 Feb 2024 | 14.68 | 15.34 | 14.68 | 15.00 | 14.04 | 49 |
| 14 Feb 2024 | 14.78 | 15.20 | 14.78 | 14.84 | 13.89 | - |
| 13 Feb 2024 | 14.76 | 15.00 | 14.76 | 14.92 | 13.97 | - |
| 12 Feb 2024 | 14.52 | 14.92 | 14.52 | 14.84 | 13.89 | - |
| 09 Feb 2024 | 14.90 | 14.90 | 14.58 | 14.58 | 13.65 | - |
| 08 Feb 2024 | 14.38 | 14.90 | 14.38 | 14.90 | 13.95 | - |
| 07 Feb 2024 | 14.32 | 14.54 | 14.32 | 14.54 | 13.61 | - |
| 06 Feb 2024 | 14.42 | 14.48 | 14.26 | 14.46 | 13.53 | - |
| 05 Feb 2024 | 14.60 | 14.82 | 14.42 | 14.42 | 13.50 | - |
| 02 Feb 2024 | 14.76 | 15.00 | 14.70 | 14.70 | 13.76 | 23 |
| 01 Feb 2024 | 14.90 | 15.06 | 14.86 | 14.86 | 13.91 | - |
| 31 Jan 2024 | 14.88 | 14.98 | 14.84 | 14.88 | 13.93 | - |
| *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.