Recon Technology Ltd (HRC1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 20 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 19 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 18 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 17 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 14 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 13 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 12 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 11 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 10 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 07 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 06 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 05 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 04 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 03 June 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 31 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 30 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 29 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 28 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 27 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 24 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 23 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 22 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 21 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 20 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 17 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 16 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 15 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 14 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 13 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 10 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 09 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 08 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 07 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 06 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 03 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 02 May 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 02 May 2024 | 1:18 Stock split | |||||
| 30 Apr 2024 | 1.5210 | 1.5750 | 1.4130 | 1.5570 | 1.5570 | - |
| 29 Apr 2024 | 1.4490 | 1.4580 | 1.3500 | 1.4580 | 1.4580 | - |
| 26 Apr 2024 | 1.2420 | 1.5840 | 1.2420 | 1.5840 | 1.5840 | - |
| 25 Apr 2024 | 1.3860 | 1.4400 | 1.3050 | 1.3140 | 1.3140 | - |
| 24 Apr 2024 | 1.6110 | 1.6110 | 1.2780 | 1.3230 | 1.3230 | - |
| 23 Apr 2024 | 1.6830 | 1.6830 | 1.6110 | 1.6110 | 1.6110 | - |
| 22 Apr 2024 | 1.7550 | 1.7640 | 1.6560 | 1.7010 | 1.7010 | - |
| 19 Apr 2024 | 1.5660 | 1.6470 | 1.5660 | 1.6470 | 1.6470 | - |
| 18 Apr 2024 | 1.5210 | 1.7910 | 1.5210 | 1.5930 | 1.5930 | - |
| 17 Apr 2024 | 1.7460 | 1.7460 | 1.5840 | 1.6200 | 1.6200 | - |
| 16 Apr 2024 | 2.1420 | 2.1780 | 1.9440 | 1.9980 | 1.9980 | - |
| 15 Apr 2024 | 2.4300 | 2.4480 | 2.2500 | 2.2500 | 2.2500 | - |
| 12 Apr 2024 | 2.3040 | 2.9160 | 2.1600 | 2.9160 | 2.9160 | - |
| 11 Apr 2024 | 2.4660 | 2.4660 | 2.2860 | 2.2860 | 2.2860 | - |
| 10 Apr 2024 | 2.1600 | 2.1600 | 2.0880 | 2.1060 | 2.1060 | - |
| 09 Apr 2024 | 2.1600 | 2.1600 | 2.0520 | 2.1240 | 2.1240 | - |
| 08 Apr 2024 | 2.1240 | 2.2140 | 2.0340 | 2.0520 | 2.0520 | - |
| 05 Apr 2024 | 1.9620 | 2.0880 | 1.9620 | 2.0880 | 2.0880 | - |
| 04 Apr 2024 | 2.1420 | 2.1420 | 2.0520 | 2.0520 | 2.0520 | - |
| 03 Apr 2024 | 2.1960 | 2.1960 | 2.0340 | 2.0700 | 2.0700 | - |
| 02 Apr 2024 | 2.2680 | 2.3040 | 2.1600 | 2.1600 | 2.1600 | - |
| 28 Mar 2024 | 2.0736 | 2.2536 | 2.0736 | 2.2536 | 2.2536 | - |
| 27 Mar 2024 | 2.1096 | 2.1888 | 2.1096 | 2.1636 | 2.1636 | - |
| 26 Mar 2024 | 2.1024 | 2.1780 | 2.1024 | 2.1420 | 2.1420 | - |
| 25 Mar 2024 | 2.1096 | 2.2032 | 2.1096 | 2.1600 | 2.1600 | - |
| 22 Mar 2024 | 2.1384 | 2.1780 | 2.1384 | 2.1780 | 2.1780 | - |
| 21 Mar 2024 | 2.1348 | 2.2716 | 2.1096 | 2.1564 | 2.1564 | - |
| 20 Mar 2024 | 2.0844 | 2.1672 | 2.0844 | 2.1564 | 2.1564 | - |
| 19 Mar 2024 | 2.1456 | 2.1960 | 2.0664 | 2.0664 | 2.0664 | - |
| 18 Mar 2024 | 2.0988 | 2.2248 | 2.0988 | 2.2140 | 2.2140 | - |
| 15 Mar 2024 | 2.2680 | 2.2680 | 2.1888 | 2.2212 | 2.2212 | - |
| 14 Mar 2024 | 2.3364 | 2.4120 | 2.2212 | 2.2212 | 2.2212 | - |
| 13 Mar 2024 | 2.3256 | 2.4624 | 2.3112 | 2.3112 | 2.3112 | - |
| 12 Mar 2024 | 2.2752 | 2.3724 | 2.2752 | 2.3724 | 2.3724 | - |
| 11 Mar 2024 | 2.2860 | 2.3328 | 2.2824 | 2.3112 | 2.3112 | - |
| 08 Mar 2024 | 2.3148 | 2.3508 | 2.3148 | 2.3508 | 2.3508 | - |
| 07 Mar 2024 | 2.4012 | 2.4120 | 2.3400 | 2.3688 | 2.3688 | - |
| 06 Mar 2024 | 2.4948 | 2.5344 | 2.3760 | 2.3760 | 2.3760 | - |
| 05 Mar 2024 | 2.5740 | 2.5740 | 2.5092 | 2.5128 | 2.5128 | - |
| 04 Mar 2024 | 2.6172 | 2.6172 | 2.5560 | 2.5920 | 2.5920 | - |
| 01 Mar 2024 | 2.6100 | 2.6280 | 2.5488 | 2.6280 | 2.6280 | - |
| 29 Feb 2024 | 2.6352 | 2.6748 | 2.5380 | 2.6460 | 2.6460 | - |
| 28 Feb 2024 | 2.5956 | 2.6676 | 2.5776 | 2.6676 | 2.6676 | - |
| 27 Feb 2024 | 2.4804 | 2.5704 | 2.4768 | 2.5704 | 2.5704 | - |
| 26 Feb 2024 | 2.5128 | 2.5128 | 2.4768 | 2.4768 | 2.4768 | - |
| 23 Feb 2024 | 2.6100 | 2.7432 | 2.5704 | 2.5956 | 2.5956 | - |
| 22 Feb 2024 | 2.6028 | 2.6964 | 2.6028 | 2.6964 | 2.6964 | - |
| 21 Feb 2024 | 2.6892 | 2.7648 | 2.6892 | 2.7324 | 2.7324 | - |
| 20 Feb 2024 | 2.7468 | 2.8368 | 2.7144 | 2.7216 | 2.7216 | - |
| 19 Feb 2024 | 2.7504 | 2.7540 | 2.7504 | 2.7540 | 2.7540 | - |
| 16 Feb 2024 | 2.9304 | 3.0528 | 2.7540 | 2.7540 | 2.7540 | - |
| 15 Feb 2024 | 2.4372 | 2.7432 | 2.4372 | 2.7432 | 2.7432 | - |
| 14 Feb 2024 | 2.5452 | 2.8296 | 2.5344 | 2.5740 | 2.5740 | - |
| 13 Feb 2024 | 2.5128 | 2.5128 | 2.4552 | 2.5092 | 2.5092 | - |
| 12 Feb 2024 | 2.4588 | 2.5452 | 2.4552 | 2.5452 | 2.5452 | - |
| 09 Feb 2024 | 2.3724 | 2.4336 | 2.3724 | 2.4300 | 2.4300 | - |
| 08 Feb 2024 | 2.3148 | 2.5452 | 2.2140 | 2.4732 | 2.4732 | - |
| 07 Feb 2024 | 2.2968 | 2.8008 | 2.2968 | 2.4372 | 2.4372 | - |
| 06 Feb 2024 | 2.4552 | 2.4552 | 2.3832 | 2.4084 | 2.4084 | - |
| 05 Feb 2024 | 2.7036 | 2.7324 | 2.6460 | 2.6460 | 2.6460 | - |
| 02 Feb 2024 | 2.7396 | 2.7396 | 2.7180 | 2.7180 | 2.7180 | - |
| *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.