Australia markets close in 4 hours 44 minutes

Essentra PLC (HOF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.1600+0.0200 (+0.93%)
At close: 07:32PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.10002.18002.10002.16002.1600-
09 May 20242.04002.14002.04002.14002.1400-
08 May 20242.06002.14002.06002.10002.1000-
07 May 20242.06002.10002.06002.10002.1000-
06 May 20242.02002.06002.02002.06002.0600-
03 May 20242.02002.10002.02002.10002.1000-
02 May 20242.00002.06002.00002.06002.0600-
30 Apr 20242.00002.10002.00002.04002.0400-
29 Apr 20241.93002.04001.93002.04002.0400-
26 Apr 20241.92001.98001.92001.96001.9600-
25 Apr 20241.96002.00001.96001.97001.9700-
24 Apr 20241.94001.99001.94001.99001.9900-
23 Apr 20241.94001.97001.94001.97001.9700-
22 Apr 20241.96001.99001.96001.97001.9700-
19 Apr 20241.99002.04001.99001.99001.9900-
18 Apr 20242.02002.06002.02002.02002.0200-
17 Apr 20242.04002.10002.04002.06002.0600-
16 Apr 20242.00002.08002.00002.08002.0800-
15 Apr 20242.04002.10002.04002.08002.0800-
12 Apr 20242.06002.10002.06002.08002.0800-
11 Apr 20242.04002.10002.04002.10002.1000-
10 Apr 20242.04002.10002.04002.08002.0800-
09 Apr 20242.04002.08002.04002.08002.0800-
08 Apr 20242.04002.10002.04002.08002.0800-
05 Apr 20242.02002.08002.02002.08002.0800-
04 Apr 20242.02002.06002.02002.06002.0600-
03 Apr 20242.02002.06002.02002.06002.0600-
02 Apr 20241.99002.06001.99002.06002.0600-
28 Mar 20241.92002.02001.92002.02002.0200-
27 Mar 20241.93001.96001.92001.96001.9600-
26 Mar 20241.95001.97001.92001.97001.9700-
25 Mar 20241.99002.02001.99001.99001.9900-
22 Mar 20241.99002.02001.99002.02002.0200-
21 Mar 20241.99002.00001.98002.00002.0000-
20 Mar 20241.89002.02001.89002.02002.0200-
19 Mar 20241.94001.97001.90001.92001.9200-
18 Mar 20241.99002.04001.99002.00002.0000-
15 Mar 20242.00002.04002.00002.02002.0200-
14 Mar 20242.00002.04002.00002.02002.0200-
13 Mar 20242.00002.04002.00002.04002.0400-
12 Mar 20241.99002.04001.99002.04002.0400-
11 Mar 20242.02002.04002.02002.02002.0200-
08 Mar 20241.99002.06001.99002.04002.0400-
07 Mar 20241.97002.02001.97002.00002.0000-
06 Mar 20241.94002.00001.94002.00002.0000-
05 Mar 20241.93001.98001.93001.98001.9800-
04 Mar 20241.93001.97001.93001.97001.9700-
01 Mar 20241.88001.97001.88001.97001.9700-
29 Feb 20241.87001.94001.87001.92001.9200-
28 Feb 20241.84001.90001.84001.90001.9000-
27 Feb 20241.84001.88001.84001.87001.8700-
26 Feb 20241.85001.89001.85001.87001.8700-
23 Feb 20241.86001.89001.86001.89001.8900-
22 Feb 20241.86001.89001.86001.89001.8900-
21 Feb 20241.89001.91001.89001.90001.9000-
20 Feb 20241.93001.94001.92001.92001.9200100
19 Feb 20241.96001.99001.96001.97001.9700-
16 Feb 20241.91001.99001.91001.99001.9900-
15 Feb 20241.90001.95001.90001.95001.9500-
14 Feb 20241.88001.94001.88001.94001.9400-
13 Feb 20241.90001.92001.90001.92001.9200-
12 Feb 20241.86001.94001.86001.94001.9400-
09 Feb 20241.89001.92001.89001.90001.9000-
08 Feb 20241.90001.93001.90001.92001.9200-
07 Feb 20241.91001.95001.91001.93001.9300-
06 Feb 20241.90001.95001.90001.95001.9500-
05 Feb 20241.90001.97001.90001.93001.9300-
02 Feb 20241.96002.00001.96001.97001.9700-
01 Feb 20241.98002.00001.98001.99001.9900-
31 Jan 20241.96002.00001.96002.00002.0000-
30 Jan 20241.96001.99001.96001.99001.9900-
29 Jan 20241.96001.99001.96001.99001.9900-
26 Jan 20241.88001.99001.88001.99001.9900-
25 Jan 20241.87001.92001.87001.92001.9200-
24 Jan 20241.84001.91001.84001.91001.9100-
23 Jan 20241.83001.88001.83001.88001.8800-
22 Jan 20241.84001.87001.84001.87001.8700-
19 Jan 20241.82001.88001.82001.88001.8800-
18 Jan 20241.77001.86001.77001.86001.8600-
17 Jan 20241.78001.80001.77001.80001.8000-
16 Jan 20241.79001.83001.79001.82001.8200-
15 Jan 20241.81001.84001.81001.83001.8300-
12 Jan 20241.79001.85001.79001.85001.8500-
11 Jan 20241.81001.83001.81001.83001.8300-
10 Jan 20241.87001.88001.83001.84001.8400-
09 Jan 20241.84001.91001.83001.91001.9100-
08 Jan 20241.85001.88001.85001.88001.8800-
05 Jan 20241.89001.89001.86001.89001.8900-
04 Jan 20241.85001.92001.85001.92001.9200-
03 Jan 20241.90001.92001.88001.88001.8800-
02 Jan 20241.87001.93001.87001.93001.9300-
29 Dec 20231.89001.94001.88001.89001.8900-
28 Dec 20231.85001.92001.85001.92001.9200-
27 Dec 20231.85001.89001.85001.89001.8900-
22 Dec 20231.81001.89001.81001.89001.8900-
21 Dec 20231.82001.84001.80001.84001.8400-
20 Dec 20231.81001.86001.81001.86001.8600-
19 Dec 20231.82001.87001.82001.85001.8500-
18 Dec 20231.83001.85001.82001.85001.8500-
15 Dec 20231.83001.87001.83001.86001.8600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...