Hengan International Group Company Limited (HGNC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 09 May 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 08 May 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 07 May 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 06 May 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 03 May 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 02 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 30 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 29 Apr 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 505 |
| 26 Apr 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 25 Apr 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 24 Apr 2024 | 3.0060 | 3.0060 | 3.0000 | 3.0000 | 3.0000 | 150 |
| 23 Apr 2024 | 3.0140 | 3.0140 | 2.9960 | 2.9960 | 2.9960 | 150 |
| 22 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 19 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
| 18 Apr 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| 17 Apr 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | - |
| 16 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 15 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
| 12 Apr 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
| 11 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 10 Apr 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
| 09 Apr 2024 | 2.8480 | 2.8940 | 2.8480 | 2.8940 | 2.8940 | 350 |
| 08 Apr 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
| 05 Apr 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 04 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 03 Apr 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| 02 Apr 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| 28 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 27 Mar 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
| 26 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 25 Mar 2024 | 2.8740 | 2.8800 | 2.8740 | 2.8800 | 2.8800 | 350 |
| 22 Mar 2024 | 2.9360 | 2.9360 | 2.9080 | 2.9080 | 2.9080 | 266 |
| 21 Mar 2024 | 3.0500 | 3.0500 | 3.0320 | 3.0320 | 3.0320 | 637 |
| 20 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 19 Mar 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | - |
| 18 Mar 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 15 Mar 2024 | 2.8920 | 2.8940 | 2.8920 | 2.8940 | 2.8940 | 6 |
| 14 Mar 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 13 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
| 12 Mar 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 11 Mar 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
| 08 Mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| 07 Mar 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
| 06 Mar 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
| 05 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 04 Mar 2024 | 2.7180 | 2.7500 | 2.7180 | 2.7500 | 2.7500 | - |
| 01 Mar 2024 | 2.8200 | 2.8420 | 2.8200 | 2.8420 | 2.8420 | 300 |
| 29 Feb 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
| 28 Feb 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| 27 Feb 2024 | 2.8760 | 2.9360 | 2.8760 | 2.8920 | 2.8920 | 972 |
| 26 Feb 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 23 Feb 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 22 Feb 2024 | 2.9320 | 2.9400 | 2.9320 | 2.9400 | 2.9400 | 1,850 |
| 21 Feb 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 20 Feb 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
| 19 Feb 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 16 Feb 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
| 15 Feb 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 14 Feb 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| 13 Feb 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| 12 Feb 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 360 |
| 09 Feb 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| 08 Feb 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 07 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 06 Feb 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| 05 Feb 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 02 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 01 Feb 2024 | 2.8760 | 2.9080 | 2.8760 | 2.9080 | 2.9080 | 360 |
| 31 Jan 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| 30 Jan 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 29 Jan 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 26 Jan 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 25 Jan 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| 24 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 23 Jan 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 22 Jan 2024 | 2.8940 | 2.9880 | 2.8940 | 2.9880 | 2.9880 | 577 |
| 19 Jan 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| 18 Jan 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 17 Jan 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 16 Jan 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 15 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 12 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 11 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 10 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 09 Jan 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 08 Jan 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 05 Jan 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 04 Jan 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 03 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 02 Jan 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 29 Dec 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 28 Dec 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 27 Dec 2023 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 22 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 21 Dec 2023 | 3.3040 | 3.3040 | 3.3020 | 3.3020 | 3.3020 | 500 |
| 20 Dec 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 19 Dec 2023 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 18 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 15 Dec 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| *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.