Hengan International Group Co Ltd (HGNC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 1,000 |
| 28 May 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 27 May 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 24 May 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 23 May 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 22 May 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 21 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 21 May 2024 | 0.7 Dividend | |||||
| 20 May 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 2.6540 | - |
| 17 May 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 2.6698 | - |
| 16 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.6429 | - |
| 15 May 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 2.6730 | - |
| 14 May 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 2.6556 | - |
| 13 May 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 2.6762 | - |
| 10 May 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 2.6334 | - |
| 09 May 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 2.5654 | - |
| 08 May 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.5717 | - |
| 07 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.4847 | - |
| 06 May 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 2.4815 | - |
| 03 May 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.5084 | - |
| 02 May 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 2.4831 | - |
| 30 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.4609 | - |
| 29 Apr 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 2.4815 | - |
| 26 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 2.4198 | - |
| 25 Apr 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.3723 | - |
| 24 Apr 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.3628 | - |
| 23 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.3581 | - |
| 22 Apr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.3391 | - |
| 19 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.2789 | - |
| 18 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.3549 | - |
| 17 Apr 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.3011 | - |
| 16 Apr 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.2742 | - |
| 15 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.2963 | - |
| 12 Apr 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.2425 | - |
| 11 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.2916 | - |
| 10 Apr 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.2362 | - |
| 09 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2314 | - |
| 08 Apr 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.2172 | - |
| 05 Apr 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.2204 | - |
| 04 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.2805 | - |
| 03 Apr 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.2584 | - |
| 02 Apr 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.3058 | - |
| 28 Mar 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2599 | - |
| 27 Mar 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.2251 | - |
| 26 Mar 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.3042 | - |
| 25 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.2710 | - |
| 22 Mar 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.2979 | - |
| 21 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.3897 | - |
| 20 Mar 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.3707 | - |
| 19 Mar 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.3486 | - |
| 18 Mar 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.3596 | - |
| 15 Mar 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.2663 | - |
| 14 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.2821 | - |
| 13 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.2821 | - |
| 12 Mar 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.2900 | - |
| 11 Mar 2024 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.1571 | - |
| 08 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.1286 | - |
| 07 Mar 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.0906 | - |
| 06 Mar 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.1064 | - |
| 05 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.0969 | - |
| 04 Mar 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.1238 | - |
| 01 Mar 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.2045 | - |
| 29 Feb 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.2283 | - |
| 28 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.2489 | - |
| 27 Feb 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.2584 | - |
| 26 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.3106 | - |
| 23 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.3106 | - |
| 22 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.2948 | - |
| 21 Feb 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.3438 | - |
| 20 Feb 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.2805 | - |
| 19 Feb 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.2916 | - |
| 16 Feb 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.3248 | - |
| 15 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.2473 | - |
| 14 Feb 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.2457 | - |
| 13 Feb 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.2932 | - |
| 12 Feb 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.2726 | - |
| 09 Feb 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.2615 | - |
| 08 Feb 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.2963 | - |
| 07 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.3264 | - |
| 06 Feb 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.3201 | - |
| 05 Feb 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.2504 | - |
| 02 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2314 | - |
| 01 Feb 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.2568 | - |
| 31 Jan 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.2109 | - |
| 30 Jan 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.2489 | - |
| 29 Jan 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.2995 | - |
| 26 Jan 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.2694 | - |
| 25 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.3027 | - |
| 24 Jan 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.3201 | - |
| 23 Jan 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.2900 | - |
| 22 Jan 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.2584 | - |
| 19 Jan 2024 | 3.0120 | 3.0340 | 3.0120 | 3.0340 | 2.4008 | - |
| 18 Jan 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 2.4008 | - |
| 17 Jan 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 2.3992 | - |
| 16 Jan 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 2.4957 | - |
| 15 Jan 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 2.5654 | - |
| 12 Jan 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 2.5654 | - |
| 11 Jan 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 2.5543 | - |
| 10 Jan 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 2.4973 | - |
| 09 Jan 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 2.5828 | - |
| *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.