Australia markets close in 20 minutes

Essentra PLC (HOF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.9500+0.0300 (+1.56%)
At close: 07:32PM CEST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20241.88001.95001.88001.95001.9500-
04 June 20241.96001.96001.92001.92001.9200-
03 June 20241.87001.99001.87001.98001.9800-
31 May 20241.92001.92001.90001.90001.9000-
30 May 20241.88001.95001.88001.95001.9500-
29 May 20241.91001.94001.91001.92001.9200-
28 May 20241.92001.98001.92001.95001.9500-
27 May 20241.92001.92001.92001.92001.9200-
24 May 20242.02002.02001.95001.95001.9500-
23 May 20242.08002.12002.06002.06002.0600-
22 May 20242.08002.12002.08002.12002.1200-
21 May 20242.10002.14002.10002.10002.1000-
20 May 20242.04002.16002.04002.14002.1400-
17 May 20242.02002.12002.02002.12002.1200-
16 May 20242.06002.08002.06002.06002.0600-
16 May 20240.024 Dividend
15 May 20242.08002.14002.08002.10002.0760-
14 May 20242.10002.14002.10002.12002.0958-
13 May 20242.12002.16002.12002.12002.0958-
10 May 20242.10002.18002.10002.16002.1353-
09 May 20242.04002.14002.04002.14002.1155-
08 May 20242.06002.14002.06002.10002.0760-
07 May 20242.06002.10002.06002.10002.0760-
06 May 20242.02002.06002.02002.06002.0365-
03 May 20242.02002.10002.02002.10002.0760-
02 May 20242.00002.06002.00002.06002.0365-
30 Apr 20242.00002.10002.00002.04002.0167-
29 Apr 20241.93002.04001.93002.04002.0167-
26 Apr 20241.92001.98001.92001.96001.9376-
25 Apr 20241.96002.00001.96001.97001.9475-
24 Apr 20241.94001.99001.94001.99001.9673-
23 Apr 20241.94001.97001.94001.97001.9475-
22 Apr 20241.96001.99001.96001.97001.9475-
19 Apr 20241.99002.04001.99001.99001.9673-
18 Apr 20242.02002.06002.02002.02001.9969-
17 Apr 20242.04002.10002.04002.06002.0365-
16 Apr 20242.00002.08002.00002.08002.0562-
15 Apr 20242.04002.10002.04002.08002.0562-
12 Apr 20242.06002.10002.06002.08002.0562-
11 Apr 20242.04002.10002.04002.10002.0760-
10 Apr 20242.04002.10002.04002.08002.0562-
09 Apr 20242.04002.08002.04002.08002.0562-
08 Apr 20242.04002.10002.04002.08002.0562-
05 Apr 20242.02002.08002.02002.08002.0562-
04 Apr 20242.02002.06002.02002.06002.0365-
03 Apr 20242.02002.06002.02002.06002.0365-
02 Apr 20241.99002.06001.99002.06002.0365-
28 Mar 20241.92002.02001.92002.02001.9969-
27 Mar 20241.93001.96001.92001.96001.9376-
26 Mar 20241.95001.97001.92001.97001.9475-
25 Mar 20241.99002.02001.99001.99001.9673-
22 Mar 20241.99002.02001.99002.02001.9969-
21 Mar 20241.99002.00001.98002.00001.9771-
20 Mar 20241.89002.02001.89002.02001.9969-
19 Mar 20241.94001.97001.90001.92001.8981-
18 Mar 20241.99002.04001.99002.00001.9771-
15 Mar 20242.00002.04002.00002.02001.9969-
14 Mar 20242.00002.04002.00002.02001.9969-
13 Mar 20242.00002.04002.00002.04002.0167-
12 Mar 20241.99002.04001.99002.04002.0167-
11 Mar 20242.02002.04002.02002.02001.9969-
08 Mar 20241.99002.06001.99002.04002.0167-
07 Mar 20241.97002.02001.97002.00001.9771-
06 Mar 20241.94002.00001.94002.00001.9771-
05 Mar 20241.93001.98001.93001.98001.9574-
04 Mar 20241.93001.97001.93001.97001.9475-
01 Mar 20241.88001.97001.88001.97001.9475-
29 Feb 20241.87001.94001.87001.92001.8981-
28 Feb 20241.84001.90001.84001.90001.8783-
27 Feb 20241.84001.88001.84001.87001.8486-
26 Feb 20241.85001.89001.85001.87001.8486-
23 Feb 20241.86001.89001.86001.89001.8684-
22 Feb 20241.86001.89001.86001.89001.8684-
21 Feb 20241.89001.91001.89001.90001.8783-
20 Feb 20241.93001.94001.92001.92001.8981100
19 Feb 20241.96001.99001.96001.97001.9475-
16 Feb 20241.91001.99001.91001.99001.9673-
15 Feb 20241.90001.95001.90001.95001.9277-
14 Feb 20241.88001.94001.88001.94001.9178-
13 Feb 20241.90001.92001.90001.92001.8981-
12 Feb 20241.86001.94001.86001.94001.9178-
09 Feb 20241.89001.92001.89001.90001.8783-
08 Feb 20241.90001.93001.90001.92001.8981-
07 Feb 20241.91001.95001.91001.93001.9079-
06 Feb 20241.90001.95001.90001.95001.9277-
05 Feb 20241.90001.97001.90001.93001.9079-
02 Feb 20241.96002.00001.96001.97001.9475-
01 Feb 20241.98002.00001.98001.99001.9673-
31 Jan 20241.96002.00001.96002.00001.9771-
30 Jan 20241.96001.99001.96001.99001.9673-
29 Jan 20241.96001.99001.96001.99001.9673-
26 Jan 20241.88001.99001.88001.99001.9673-
25 Jan 20241.87001.92001.87001.92001.8981-
24 Jan 20241.84001.91001.84001.91001.8882-
23 Jan 20241.83001.88001.83001.88001.8585-
22 Jan 20241.84001.87001.84001.87001.8486-
19 Jan 20241.82001.88001.82001.88001.8585-
18 Jan 20241.77001.86001.77001.86001.8387-
17 Jan 20241.78001.80001.77001.80001.7794-
16 Jan 20241.79001.83001.79001.82001.7992-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...