Australia markets open in 3 hours 22 minutes

Essentra PLC (HOF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.0800+0.0200 (+0.97%)
At close: 04:14PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.08002.08002.08002.08002.0800-
03 May 20242.04002.06002.04002.06002.0600-
02 May 20242.02002.04002.00002.02002.0200-
30 Apr 20242.02002.08002.02002.04002.0400-
29 Apr 20241.94001.99001.94001.99001.9900-
26 Apr 20241.95001.96001.94001.94001.9400-
25 Apr 20241.97001.99001.95001.95001.9500-
24 Apr 20241.95001.95001.94001.95001.9500-
23 Apr 20241.95001.95001.91001.94001.9400-
22 Apr 20241.97001.98001.96001.96001.9600-
19 Apr 20242.00002.02001.98001.98001.9800-
18 Apr 20242.04002.04002.02002.02002.0200-
17 Apr 20242.06002.06002.04002.06002.0600-
16 Apr 20242.02002.04002.02002.04002.0400-
15 Apr 20242.06002.06002.06002.06002.0600-
12 Apr 20242.08002.08002.08002.08002.0800-
11 Apr 20242.06002.06002.06002.06002.0600-
10 Apr 20242.06002.08002.06002.06002.0600-
09 Apr 20242.06002.06002.04002.06002.0600-
08 Apr 20242.06002.08002.06002.06002.0600-
05 Apr 20242.04002.04002.04002.04002.0400-
04 Apr 20242.04002.04002.04002.04002.0400-
03 Apr 20242.04002.04002.00002.00002.0000-
02 Apr 20242.00002.00002.00002.00002.0000-
28 Mar 20241.93001.99001.93001.99001.9900-
27 Mar 20241.94001.94001.91001.92001.9200-
26 Mar 20241.96001.96001.91001.93001.9300-
25 Mar 20242.00002.02001.99001.99001.9900-
22 Mar 20242.00002.02001.94001.99001.9900-
21 Mar 20242.00002.00001.98001.98001.9800-
20 Mar 20241.90002.00001.90002.00002.0000-
19 Mar 20241.99001.99001.86001.89001.8900-
18 Mar 20242.00002.00001.99002.00002.0000-
15 Mar 20242.02002.02002.00002.00002.0000-
14 Mar 20242.02002.02001.98002.02002.0200-
13 Mar 20242.02002.04002.00002.00002.0000-
12 Mar 20242.00002.00002.00002.00002.0000-
11 Mar 20242.04002.04002.00002.00002.0000-
08 Mar 20242.00002.02002.00002.02002.0200-
07 Mar 20241.98002.02001.98002.02002.0200-
06 Mar 20241.95002.02001.95002.00002.0000-
05 Mar 20241.94001.95001.94001.95001.9500-
04 Mar 20241.94001.96001.94001.94001.9400-
01 Mar 20241.89001.92001.86001.92001.9200-
29 Feb 20241.88001.91001.88001.89001.8900-
28 Feb 20241.85001.87001.85001.87001.8700-
27 Feb 20241.85001.87001.84001.86001.8600-
26 Feb 20241.86001.87001.85001.85001.8500-
23 Feb 20241.87001.87001.85001.87001.8700-
22 Feb 20241.87001.87001.86001.87001.8700-
21 Feb 20241.90001.90001.90001.90001.9000-
20 Feb 20241.94001.94001.90001.91001.9100-
19 Feb 20241.97001.97001.94001.95001.9500-
16 Feb 20241.92001.95001.89001.95001.9500-
15 Feb 20241.91001.92001.91001.92001.9200-
14 Feb 20241.89001.91001.89001.91001.9100-
13 Feb 20241.91001.92001.90001.91001.9100-
12 Feb 20241.87001.91001.87001.91001.9100-
09 Feb 20241.90001.91001.88001.88001.8800-
08 Feb 20242.06002.06002.06002.06002.0600-
07 Feb 20242.06002.06002.06002.06002.0600-
06 Feb 20241.90001.91001.87001.87001.8700-
05 Feb 20241.95001.95001.94001.94001.9400-
02 Feb 20241.96001.98001.93001.93001.9300-
01 Feb 20241.99001.99001.96001.97001.9700-
31 Jan 20241.97001.97001.96001.97001.9700-
30 Jan 20241.98001.98001.94001.96001.9600-
29 Jan 20241.97001.97001.94001.96001.9600-
26 Jan 20241.89001.93001.89001.93001.9300-
25 Jan 20241.88001.89001.88001.89001.8900-
24 Jan 20241.85001.88001.85001.88001.8800-
23 Jan 20241.84001.86001.84001.86001.8600-
22 Jan 20241.85001.86001.85001.85001.8500-
19 Jan 20241.83001.85001.82001.85001.8500-
18 Jan 20241.78001.84001.78001.84001.8400-
17 Jan 20241.80001.80001.73001.77001.7700-
16 Jan 20241.80001.83001.80001.80001.8000-
15 Jan 20241.80001.80001.79001.79001.7900-
12 Jan 20241.80001.83001.80001.82001.8200-
11 Jan 20241.82001.82001.79001.81001.8100-
10 Jan 20241.88001.88001.82001.82001.8200-
09 Jan 20241.85001.85001.82001.82001.8200-
08 Jan 20241.86001.86001.82001.86001.8600-
05 Jan 20241.90001.90001.90001.90001.9000-
04 Jan 20241.86001.86001.86001.86001.8600-
03 Jan 20241.91001.92001.89001.92001.9200-
02 Jan 20241.89001.91001.89001.91001.9100-
29 Dec 20231.90001.91001.90001.91001.9100-
28 Dec 20231.86001.87001.86001.86001.8600-
27 Dec 20231.86001.86001.86001.86001.8600-
22 Dec 20231.82001.82001.82001.82001.8200-
21 Dec 20231.83001.84001.78001.82001.8200-
20 Dec 20231.81001.84001.81001.84001.8400-
19 Dec 20231.82001.86001.81001.82001.8200-
18 Dec 20231.84001.84001.80001.81001.8100-
15 Dec 20231.84001.85001.84001.85001.8500-
14 Dec 20231.77001.85001.77001.82001.8200-
13 Dec 20231.72001.77001.72001.77001.7700-
12 Dec 20231.72001.73001.72001.72001.7200-
11 Dec 20231.71001.73001.69001.73001.7300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...