Highlight Event and Entertainment AG (HLEE.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:36PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2 |
| 02 July 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8 |
| 01 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 28 June 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 101 |
| 27 June 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 25 |
| 26 June 2024 | 10.50 | 10.50 | 8.60 | 8.60 | 8.60 | 73 |
| 25 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 519 |
| 24 June 2024 | 9.00 | 10.50 | 7.10 | 10.50 | 10.50 | 1,108 |
| 21 June 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 32,121 |
| 20 June 2024 | 6.95 | 7.00 | 6.50 | 6.50 | 6.50 | 2,209 |
| 19 June 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6 |
| 18 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10 |
| 13 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 96 |
| 12 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,111 |
| 11 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 91 |
| 10 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 95 |
| 07 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 939 |
| 06 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 299 |
| 05 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 209 |
| 04 June 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
| 03 June 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| 31 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 30 May 2024 | 5.90 | 6.80 | 5.90 | 6.80 | 6.80 | 1,343 |
| 29 May 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 317 |
| 28 May 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1,835 |
| 27 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 19 |
| 24 May 2024 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 1,669 |
| 23 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 217 |
| 22 May 2024 | 8.30 | 8.30 | 7.25 | 7.25 | 7.25 | 234 |
| 21 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 23 |
| 17 May 2024 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | 2,842 |
| 16 May 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 4,715 |
| 15 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 13 May 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 980 |
| 10 May 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 27 |
| 08 May 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1,097 |
| 07 May 2024 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 523 |
| 06 May 2024 | 8.10 | 8.25 | 8.10 | 8.20 | 8.20 | 4,304 |
| 03 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4 |
| 02 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 25 |
| 30 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 29 Apr 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 5,113 |
| 26 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1 |
| 25 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| 23 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 81 |
| 22 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 65 |
| 19 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 63 |
| 18 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 15 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 33 |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 666 |
| 08 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
| 04 Apr 2024 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 1,984 |
| 03 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 15 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 Mar 2024 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 2,405 |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 14 |
| 18 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 792 |
| 14 Mar 2024 | 9.55 | 9.55 | 9.35 | 9.50 | 9.50 | 1,593 |
| 13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 08 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 24 |
| 07 Mar 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 2 |
| 06 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3 |
| 04 Mar 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 164 |
| 01 Mar 2024 | 10.90 | 10.90 | 9.40 | 9.40 | 9.40 | 99 |
| 29 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 11 |
| 28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 350 |
| 27 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 221 |
| 22 Feb 2024 | 10.10 | 10.90 | 10.00 | 10.90 | 10.90 | 1,865 |
| 21 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 15 |
| 20 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 16 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Feb 2024 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 402 |
| 12 Feb 2024 | 11.50 | 11.50 | 9.20 | 9.20 | 9.20 | 4 |
| 09 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5 |
| 08 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 50 |
| *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.