HAL Trust (HA4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 54 |
| 21 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 20 May 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 20 May 2024 | 2.85 Dividend | |||||
| 17 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 117.15 | - |
| 16 May 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 119.69 | - |
| 15 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 120.66 | - |
| 14 May 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 120.08 | - |
| 13 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 121.06 | - |
| 10 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 120.27 | - |
| 09 May 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 119.88 | - |
| 08 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.49 | - |
| 07 May 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 118.52 | - |
| 06 May 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 118.91 | - |
| 03 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 117.15 | - |
| 02 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 120.66 | - |
| 30 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 121.45 | - |
| 29 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.03 | - |
| 26 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.03 | - |
| 25 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 121.25 | - |
| 24 Apr 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 122.42 | - |
| 23 Apr 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 122.23 | - |
| 22 Apr 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 122.81 | - |
| 19 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 121.25 | - |
| 18 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 122.62 | - |
| 17 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 121.64 | - |
| 16 Apr 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 122.23 | - |
| 15 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 123.79 | - |
| 12 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 123.79 | - |
| 11 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 123.59 | - |
| 10 Apr 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 124.18 | - |
| 09 Apr 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 124.18 | - |
| 08 Apr 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 125.16 | - |
| 05 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 123.79 | - |
| 04 Apr 2024 | 129.80 | 131.00 | 129.80 | 131.00 | 127.89 | 54 |
| 03 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 127.30 | - |
| 02 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 126.13 | - |
| 28 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 128.08 | - |
| 27 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 126.13 | - |
| 26 Mar 2024 | 127.20 | 127.80 | 127.20 | 127.80 | 124.76 | 40 |
| 25 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 122.81 | - |
| 22 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 122.62 | - |
| 21 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 120.86 | - |
| 20 Mar 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.49 | - |
| 19 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 118.91 | - |
| 18 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 119.69 | - |
| 15 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 118.32 | - |
| 14 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 118.52 | - |
| 13 Mar 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 118.71 | - |
| 12 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 119.30 | - |
| 11 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 119.69 | - |
| 08 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 119.30 | - |
| 07 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 110.12 | - |
| 06 Mar 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 111.10 | - |
| 05 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.29 | - |
| 04 Mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.88 | - |
| 01 Mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.88 | - |
| 29 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.07 | - |
| 28 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.07 | - |
| 27 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.07 | - |
| 26 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.25 | - |
| 23 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.25 | - |
| 22 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 113.05 | - |
| 21 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 113.05 | - |
| 20 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.46 | - |
| 19 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.27 | - |
| 16 Feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.88 | - |
| 15 Feb 2024 | 114.40 | 115.20 | 114.40 | 115.20 | 112.46 | 40 |
| 14 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 110.12 | - |
| 13 Feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 110.71 | - |
| 12 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 111.68 | - |
| 09 Feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.88 | - |
| 08 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 111.68 | - |
| 07 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.07 | - |
| 06 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 113.44 | - |
| 05 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.27 | 96 |
| 02 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.27 | - |
| 01 Feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.88 | - |
| 31 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 113.05 | - |
| 30 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.85 | - |
| 29 Jan 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 113.44 | - |
| 26 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.25 | - |
| 25 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.46 | - |
| 24 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.85 | - |
| 23 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.46 | - |
| 22 Jan 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.07 | - |
| 19 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.88 | - |
| 18 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.46 | - |
| 17 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.27 | - |
| 16 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.46 | - |
| 15 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 114.42 | - |
| 12 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 114.42 | - |
| 11 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 114.22 | - |
| 10 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.25 | - |
| 09 Jan 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 113.83 | - |
| 08 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.46 | - |
| 05 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 112.66 | - |
| 04 Jan 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 111.68 | - |
| 03 Jan 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 111.68 | - |
| 02 Jan 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 110.71 | - |
| *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.