Australia markets closed

Home Invest Belgium S.A. (H5V0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.68+0.14 (+0.80%)
At close: 05:20PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202417.4217.6817.4217.6817.68-
13 June 202417.8417.9017.5417.5417.54-
12 June 202417.5017.9217.5017.9217.92-
11 June 202418.2018.2017.7217.7217.72-
10 June 202418.2618.3418.2218.3018.30-
07 June 202418.5218.6618.3418.3418.34-
06 June 202418.2618.6018.2418.6018.60-
05 June 202418.0418.4418.0218.4418.44-
04 June 202418.3218.4018.0818.0818.08-
03 June 202418.5618.7818.2418.2418.24-
31 May 202418.6418.6418.3818.5818.58-
30 May 202418.0218.5818.0218.5818.58-
29 May 202417.9618.1617.9618.0818.08-
28 May 202417.9018.1017.9018.0218.02-
27 May 202417.9417.9617.8417.9417.94-
24 May 202418.3818.3817.9817.9817.98-
23 May 202417.2818.3417.2818.3418.34-
22 May 202417.0417.4617.0017.4617.46-
21 May 202416.9817.2216.8817.2217.22-
20 May 202416.9817.2016.9817.1217.12-
17 May 202417.0217.1617.0217.1017.10-
16 May 202416.8217.2016.8217.0417.04-
15 May 202416.1616.8616.1616.8616.86-
14 May 202415.9816.2015.9816.2016.20-
13 May 202416.3216.6016.1416.1416.14-
13 May 20241.12 Dividend
10 May 202417.2417.6417.2417.5016.38-
09 May 202417.0417.3217.0417.3016.19-
08 May 202417.3017.3617.1217.1416.04-
07 May 202417.4817.5017.3617.4016.29-
06 May 202417.1017.5817.1017.5816.45-
03 May 202416.7417.1016.7416.9815.89-
02 May 202416.3016.8016.3016.8015.72-
30 Apr 202416.3016.5616.3016.4215.37-
29 Apr 202416.0416.4216.0416.4215.37-
26 Apr 202415.9216.2615.9216.0415.01-
25 Apr 202416.0216.4216.0016.1615.13-
24 Apr 202416.1016.1616.1016.1015.07-
23 Apr 202415.9616.2415.9616.2415.20-
22 Apr 202415.6215.9815.6215.9814.96-
19 Apr 202415.5815.6415.5615.6414.64-
18 Apr 202415.4415.7815.4415.7814.77-
17 Apr 202415.8615.9015.6215.6214.62-
16 Apr 202416.2016.2616.0616.0615.03-
15 Apr 202416.4016.4016.0416.1815.14958
12 Apr 202416.5016.5016.4016.4015.352,000
11 Apr 202416.1216.6016.1216.4815.433,247
10 Apr 202416.2216.4616.2216.2815.24-
09 Apr 202416.7416.7416.4216.4215.37-
08 Apr 202416.0816.9216.0816.9215.843,758
05 Apr 202415.8416.1815.8416.1815.14-
04 Apr 202416.6816.8216.2016.2015.16-
03 Apr 202416.5216.8416.5216.8015.72-
02 Apr 202416.3016.7616.3016.6215.56-
28 Mar 202416.1416.3616.1416.3215.28-
27 Mar 202416.3216.3215.9216.2015.16-
26 Mar 202416.4016.5216.2216.5215.46-
25 Mar 202415.9416.4815.9416.4815.43-
22 Mar 202416.0616.1415.9015.9014.88-
21 Mar 202415.9216.1215.9216.1215.09-
20 Mar 202415.5415.9815.5215.9014.88-
19 Mar 202415.4615.4815.4215.4814.49-
18 Mar 202415.4815.5615.3015.5614.56-
15 Mar 202415.0815.5415.0815.3014.32176
14 Mar 202414.8215.1214.8215.1214.15-
13 Mar 202414.9215.1214.8214.9814.02-
12 Mar 202414.9815.1814.9815.0214.06-
11 Mar 202415.5615.5615.1215.1214.15-
08 Mar 202414.8415.4214.8415.4214.43-
07 Mar 202415.1415.5215.0015.0014.04-
06 Mar 202414.7815.3414.7815.2614.28-
05 Mar 202414.7415.0014.7415.0014.04-
04 Mar 202414.6014.9014.6014.8213.87-
01 Mar 202414.6614.9214.6214.7013.76-
29 Feb 202414.6814.8214.6214.8213.87-
28 Feb 202414.9015.0014.8214.8413.89-
27 Feb 202414.6214.9214.6214.9213.97-
26 Feb 202414.7814.9214.7214.7213.7825
23 Feb 202414.9415.3014.9414.9413.98-
22 Feb 202415.1015.2014.9615.0814.11-
21 Feb 202415.3415.3415.2015.2014.23-
20 Feb 202415.2215.4015.2015.4014.41-
19 Feb 202415.3415.5815.1415.1414.17-
16 Feb 202414.9415.4014.9415.4014.41-
15 Feb 202414.6815.3414.6815.0014.0449
14 Feb 202414.7815.2014.7814.8413.89-
13 Feb 202414.7615.0014.7614.9213.97-
12 Feb 202414.5214.9214.5214.8413.89-
09 Feb 202414.9014.9014.5814.5813.65-
08 Feb 202414.3814.9014.3814.9013.95-
07 Feb 202414.3214.5414.3214.5413.61-
06 Feb 202414.4214.4814.2614.4613.53-
05 Feb 202414.6014.8214.4214.4213.50-
02 Feb 202414.7615.0014.7014.7013.7623
01 Feb 202414.9015.0614.8614.8613.91-
31 Jan 202414.8814.9814.8414.8813.93-
30 Jan 202414.9415.1214.9415.1214.15-
29 Jan 202414.8014.9014.8014.9013.95-
26 Jan 202414.6414.8414.6414.8413.89-
25 Jan 202414.6014.7214.6014.6413.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...