Hengan International Group Company Limited (HGNC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 505 |
| 04 June 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 03 June 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 31 May 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| 30 May 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 29 May 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 28 May 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 27 May 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 24 May 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 23 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 22 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 21 May 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 21 May 2024 | 0.7 Dividend | |||||
| 20 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6600 | - |
| 17 May 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 2.6790 | - |
| 16 May 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2.6679 | - |
| 15 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6600 | - |
| 14 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.6758 | - |
| 13 May 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2.6996 | - |
| 10 May 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 2.6489 | - |
| 09 May 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 2.5951 | - |
| 08 May 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 2.5903 | - |
| 07 May 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 2.5064 | - |
| 06 May 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 2.5032 | - |
| 03 May 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 2.5238 | - |
| 02 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.4937 | - |
| 30 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.4858 | - |
| 29 Apr 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 2.4858 | 505 |
| 26 Apr 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 2.4367 | - |
| 25 Apr 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.3892 | - |
| 24 Apr 2024 | 3.0060 | 3.0060 | 3.0000 | 3.0000 | 2.3750 | 150 |
| 23 Apr 2024 | 3.0140 | 3.0140 | 2.9960 | 2.9960 | 2.3718 | 150 |
| 22 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.3560 | - |
| 19 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.2927 | - |
| 18 Apr 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.3861 | - |
| 17 Apr 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.3243 | - |
| 16 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.2974 | - |
| 15 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.3053 | - |
| 12 Apr 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2610 | - |
| 11 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.3101 | - |
| 10 Apr 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2610 | - |
| 09 Apr 2024 | 2.8480 | 2.8940 | 2.8480 | 2.8940 | 2.2911 | 350 |
| 08 Apr 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.2452 | - |
| 05 Apr 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.2436 | - |
| 04 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.2721 | - |
| 03 Apr 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.2768 | - |
| 02 Apr 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.3212 | - |
| 28 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.2895 | - |
| 27 Mar 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.2626 | - |
| 26 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.3275 | - |
| 25 Mar 2024 | 2.8740 | 2.8800 | 2.8740 | 2.8800 | 2.2800 | 350 |
| 22 Mar 2024 | 2.9360 | 2.9360 | 2.9080 | 2.9080 | 2.3022 | 266 |
| 21 Mar 2024 | 3.0500 | 3.0500 | 3.0320 | 3.0320 | 2.4003 | 637 |
| 20 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.3892 | - |
| 19 Mar 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.3718 | - |
| 18 Mar 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.3702 | - |
| 15 Mar 2024 | 2.8920 | 2.8940 | 2.8920 | 2.8940 | 2.2911 | 6 |
| 14 Mar 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.3085 | - |
| 13 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.2832 | - |
| 12 Mar 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.3148 | - |
| 11 Mar 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.1755 | - |
| 08 Mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.1517 | - |
| 07 Mar 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.1153 | - |
| 06 Mar 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.1312 | - |
| 05 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.0979 | - |
| 04 Mar 2024 | 2.7180 | 2.7500 | 2.7180 | 2.7500 | 2.1771 | - |
| 01 Mar 2024 | 2.8200 | 2.8420 | 2.8200 | 2.8420 | 2.2499 | 300 |
| 29 Feb 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2610 | - |
| 28 Feb 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.2673 | - |
| 27 Feb 2024 | 2.8760 | 2.9360 | 2.8760 | 2.8920 | 2.2895 | 972 |
| 26 Feb 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.3322 | - |
| 23 Feb 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.3322 | - |
| 22 Feb 2024 | 2.9320 | 2.9400 | 2.9320 | 2.9400 | 2.3275 | 1,850 |
| 21 Feb 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.3687 | - |
| 20 Feb 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.3022 | - |
| 19 Feb 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.3101 | - |
| 16 Feb 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.3465 | - |
| 15 Feb 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.2657 | - |
| 14 Feb 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.2768 | - |
| 13 Feb 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.2847 | - |
| 12 Feb 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.3275 | 360 |
| 09 Feb 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.2847 | - |
| 08 Feb 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.3148 | - |
| 07 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.3417 | - |
| 06 Feb 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.3386 | - |
| 05 Feb 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.2657 | - |
| 02 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.2499 | - |
| 01 Feb 2024 | 2.8760 | 2.9080 | 2.8760 | 2.9080 | 2.3022 | 360 |
| 31 Jan 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.2341 | - |
| 30 Jan 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.2689 | - |
| 29 Jan 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.3132 | - |
| 26 Jan 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.2974 | - |
| 25 Jan 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.3212 | - |
| 24 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.3433 | - |
| 23 Jan 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.3101 | - |
| 22 Jan 2024 | 2.8940 | 2.9880 | 2.8940 | 2.9880 | 2.3655 | 577 |
| 19 Jan 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 2.4051 | - |
| 18 Jan 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 2.4193 | - |
| 17 Jan 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 2.4162 | - |
| 16 Jan 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 2.5143 | - |
| *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.