Henry Schein Inc (HS2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 62.74 | 63.14 | 62.72 | 63.14 | 63.14 | 5 |
| 03 May 2024 | 64.04 | 64.04 | 63.44 | 63.44 | 63.44 | - |
| 02 May 2024 | 63.82 | 64.22 | 63.82 | 64.22 | 64.22 | - |
| 30 Apr 2024 | 67.94 | 67.94 | 65.28 | 65.28 | 65.28 | - |
| 29 Apr 2024 | 68.18 | 68.38 | 67.94 | 67.94 | 67.94 | - |
| 26 Apr 2024 | 68.00 | 68.48 | 68.00 | 68.48 | 68.48 | - |
| 25 Apr 2024 | 67.18 | 67.74 | 67.18 | 67.74 | 67.74 | - |
| 24 Apr 2024 | 68.22 | 68.26 | 67.64 | 68.12 | 68.12 | - |
| 23 Apr 2024 | 67.28 | 67.88 | 67.22 | 67.88 | 67.88 | - |
| 22 Apr 2024 | 66.56 | 67.68 | 66.56 | 67.54 | 67.54 | - |
| 19 Apr 2024 | 64.94 | 66.22 | 64.90 | 66.22 | 66.22 | - |
| 18 Apr 2024 | 65.80 | 65.80 | 65.26 | 65.26 | 65.26 | - |
| 17 Apr 2024 | 66.66 | 66.78 | 66.34 | 66.34 | 66.34 | - |
| 16 Apr 2024 | 66.30 | 67.00 | 65.94 | 66.66 | 66.66 | - |
| 15 Apr 2024 | 66.66 | 67.48 | 66.56 | 67.04 | 67.04 | - |
| 12 Apr 2024 | 66.78 | 66.98 | 65.92 | 65.92 | 65.92 | - |
| 11 Apr 2024 | 66.66 | 66.84 | 66.44 | 66.84 | 66.84 | - |
| 10 Apr 2024 | 67.18 | 67.20 | 66.88 | 66.88 | 66.88 | - |
| 09 Apr 2024 | 66.54 | 67.04 | 66.34 | 67.04 | 67.04 | - |
| 08 Apr 2024 | 66.64 | 67.28 | 66.62 | 67.28 | 67.28 | - |
| 05 Apr 2024 | 67.26 | 67.26 | 66.70 | 66.70 | 66.70 | - |
| 04 Apr 2024 | 67.64 | 67.68 | 67.52 | 67.66 | 67.66 | - |
| 03 Apr 2024 | 67.32 | 67.84 | 67.22 | 67.84 | 67.84 | - |
| 02 Apr 2024 | 68.88 | 68.88 | 68.04 | 68.04 | 68.04 | - |
| 28 Mar 2024 | 69.14 | 70.16 | 69.14 | 70.16 | 70.16 | - |
| 27 Mar 2024 | 67.16 | 68.76 | 67.10 | 68.70 | 68.70 | - |
| 26 Mar 2024 | 67.08 | 67.38 | 66.98 | 67.38 | 67.38 | - |
| 25 Mar 2024 | 67.24 | 67.38 | 66.86 | 67.20 | 67.20 | - |
| 22 Mar 2024 | 68.02 | 68.04 | 67.56 | 67.78 | 67.78 | - |
| 21 Mar 2024 | 68.42 | 68.44 | 67.92 | 68.36 | 68.36 | - |
| 20 Mar 2024 | 68.18 | 68.48 | 68.16 | 68.18 | 68.18 | - |
| 19 Mar 2024 | 67.88 | 68.64 | 67.72 | 68.48 | 68.48 | - |
| 18 Mar 2024 | 68.78 | 68.78 | 67.76 | 68.20 | 68.20 | - |
| 15 Mar 2024 | 67.98 | 68.46 | 67.90 | 68.46 | 68.46 | - |
| 14 Mar 2024 | 68.70 | 68.78 | 68.34 | 68.34 | 68.34 | - |
| 13 Mar 2024 | 67.90 | 68.82 | 67.68 | 68.82 | 68.82 | - |
| 12 Mar 2024 | 68.56 | 68.56 | 68.16 | 68.16 | 68.16 | - |
| 11 Mar 2024 | 68.02 | 68.48 | 67.86 | 68.32 | 68.32 | - |
| 08 Mar 2024 | 68.30 | 68.78 | 68.30 | 68.56 | 68.56 | - |
| 07 Mar 2024 | 68.52 | 69.06 | 68.52 | 68.86 | 68.86 | - |
| 06 Mar 2024 | 69.32 | 69.58 | 69.32 | 69.38 | 69.38 | - |
| 05 Mar 2024 | 70.18 | 70.48 | 69.90 | 69.90 | 69.90 | - |
| 04 Mar 2024 | 70.68 | 70.72 | 70.22 | 70.22 | 70.22 | - |
| 01 Mar 2024 | 70.74 | 71.30 | 70.48 | 70.84 | 70.84 | - |
| 29 Feb 2024 | 70.22 | 70.74 | 70.04 | 70.74 | 70.74 | - |
| 28 Feb 2024 | 71.52 | 71.52 | 68.90 | 70.06 | 70.06 | - |
| 27 Feb 2024 | 73.82 | 73.88 | 67.98 | 71.52 | 71.52 | - |
| 26 Feb 2024 | 73.30 | 74.76 | 73.30 | 74.76 | 74.76 | - |
| 23 Feb 2024 | 70.88 | 74.44 | 70.82 | 73.86 | 73.86 | - |
| 22 Feb 2024 | 69.88 | 70.22 | 68.96 | 70.22 | 70.22 | - |
| 21 Feb 2024 | 69.52 | 69.52 | 69.04 | 69.04 | 69.04 | - |
| 20 Feb 2024 | 69.76 | 69.90 | 69.32 | 69.54 | 69.54 | - |
| 19 Feb 2024 | 70.06 | 70.14 | 69.96 | 70.02 | 70.02 | - |
| 16 Feb 2024 | 70.04 | 70.22 | 70.04 | 70.18 | 70.18 | - |
| 15 Feb 2024 | 68.52 | 70.32 | 68.46 | 70.26 | 70.26 | - |
| 14 Feb 2024 | 68.20 | 68.54 | 68.20 | 68.28 | 68.28 | - |
| 13 Feb 2024 | 69.98 | 69.98 | 68.28 | 68.72 | 68.72 | - |
| 12 Feb 2024 | 67.96 | 69.74 | 67.96 | 69.74 | 69.74 | - |
| 09 Feb 2024 | 69.26 | 69.46 | 68.20 | 68.20 | 68.20 | - |
| 08 Feb 2024 | 69.56 | 69.56 | 68.38 | 68.46 | 68.46 | - |
| 07 Feb 2024 | 70.34 | 70.40 | 70.12 | 70.16 | 70.16 | - |
| 06 Feb 2024 | 69.56 | 70.86 | 69.56 | 70.74 | 70.74 | - |
| 05 Feb 2024 | 70.24 | 70.48 | 69.28 | 69.54 | 69.54 | - |
| 02 Feb 2024 | 69.60 | 70.34 | 69.58 | 70.34 | 70.34 | - |
| 01 Feb 2024 | 69.20 | 69.54 | 68.94 | 69.26 | 69.26 | - |
| 31 Jan 2024 | 68.28 | 69.18 | 67.96 | 69.16 | 69.16 | - |
| 30 Jan 2024 | 69.22 | 69.28 | 69.06 | 69.28 | 69.28 | - |
| 29 Jan 2024 | 68.22 | 69.18 | 68.22 | 69.18 | 69.18 | - |
| 26 Jan 2024 | 67.60 | 67.96 | 67.46 | 67.96 | 67.96 | - |
| 25 Jan 2024 | 67.04 | 67.96 | 66.94 | 67.96 | 67.96 | - |
| 24 Jan 2024 | 68.42 | 68.42 | 67.58 | 67.58 | 67.58 | - |
| 23 Jan 2024 | 68.40 | 68.74 | 68.26 | 68.26 | 68.26 | - |
| 22 Jan 2024 | 67.98 | 68.60 | 67.98 | 68.36 | 68.36 | - |
| 19 Jan 2024 | 68.18 | 68.44 | 68.02 | 68.02 | 68.02 | - |
| 18 Jan 2024 | 66.42 | 67.74 | 66.42 | 67.74 | 67.74 | - |
| 17 Jan 2024 | 66.38 | 66.66 | 66.38 | 66.56 | 66.56 | - |
| 16 Jan 2024 | 66.96 | 67.06 | 66.64 | 66.64 | 66.64 | - |
| 15 Jan 2024 | 67.14 | 67.22 | 67.06 | 67.06 | 67.06 | - |
| 12 Jan 2024 | 67.06 | 67.26 | 67.04 | 67.26 | 67.26 | - |
| 11 Jan 2024 | 68.02 | 68.18 | 67.28 | 67.28 | 67.28 | - |
| 10 Jan 2024 | 68.36 | 68.66 | 68.36 | 68.66 | 68.66 | - |
| 09 Jan 2024 | 68.48 | 69.34 | 68.34 | 68.84 | 68.84 | - |
| 08 Jan 2024 | 67.22 | 68.18 | 67.10 | 68.18 | 68.18 | - |
| 05 Jan 2024 | 68.06 | 68.14 | 67.26 | 67.26 | 67.26 | - |
| 04 Jan 2024 | 68.12 | 68.16 | 67.48 | 68.16 | 68.16 | - |
| 03 Jan 2024 | 68.64 | 68.70 | 68.36 | 68.54 | 68.54 | - |
| 02 Jan 2024 | 68.40 | 69.34 | 68.40 | 69.24 | 69.24 | - |
| 29 Dec 2023 | 68.50 | 68.52 | 68.40 | 68.50 | 68.50 | - |
| 28 Dec 2023 | 68.12 | 68.96 | 68.06 | 68.96 | 68.96 | - |
| 27 Dec 2023 | 68.06 | 68.20 | 67.96 | 68.20 | 68.20 | - |
| 22 Dec 2023 | 67.72 | 67.94 | 67.68 | 67.88 | 67.88 | - |
| 21 Dec 2023 | 67.10 | 67.68 | 67.08 | 67.68 | 67.68 | - |
| 20 Dec 2023 | 67.46 | 68.00 | 67.26 | 67.72 | 67.72 | - |
| 19 Dec 2023 | 67.18 | 67.44 | 67.18 | 67.30 | 67.30 | - |
| 18 Dec 2023 | 68.00 | 68.00 | 67.38 | 67.38 | 67.38 | - |
| 15 Dec 2023 | 68.28 | 68.92 | 68.28 | 68.54 | 68.54 | - |
| 14 Dec 2023 | 67.96 | 67.98 | 67.36 | 67.92 | 67.92 | - |
| 13 Dec 2023 | 66.84 | 67.38 | 66.84 | 67.38 | 67.38 | - |
| 12 Dec 2023 | 66.80 | 67.02 | 66.78 | 67.02 | 67.02 | - |
| 11 Dec 2023 | 66.38 | 66.82 | 65.68 | 65.68 | 65.68 | - |
| *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.