Obrascon Huarte Lain SA (HUA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.3332 | 0.3332 | 0.3332 | 0.3332 | 0.3332 | - |
| 02 May 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
| 30 Apr 2024 | 0.3242 | 0.3242 | 0.3210 | 0.3210 | 0.3210 | - |
| 29 Apr 2024 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | - |
| 26 Apr 2024 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | - |
| 25 Apr 2024 | 0.3186 | 0.3186 | 0.3186 | 0.3186 | 0.3186 | - |
| 24 Apr 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | - |
| 23 Apr 2024 | 0.3088 | 0.3088 | 0.3088 | 0.3088 | 0.3088 | - |
| 22 Apr 2024 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | - |
| 19 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | - |
| 18 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 17 Apr 2024 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | - |
| 16 Apr 2024 | 0.3174 | 0.3174 | 0.3174 | 0.3174 | 0.3174 | - |
| 15 Apr 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
| 12 Apr 2024 | 0.3140 | 0.3272 | 0.3140 | 0.3272 | 0.3272 | - |
| 11 Apr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
| 10 Apr 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | - |
| 09 Apr 2024 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | - |
| 08 Apr 2024 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | - |
| 05 Apr 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
| 04 Apr 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 03 Apr 2024 | 0.3348 | 0.3500 | 0.3348 | 0.3500 | 0.3500 | - |
| 02 Apr 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
| 28 Mar 2024 | 0.3340 | 0.3414 | 0.3272 | 0.3414 | 0.3414 | - |
| 27 Mar 2024 | 0.3090 | 0.3252 | 0.3090 | 0.3232 | 0.3232 | - |
| 26 Mar 2024 | 0.3142 | 0.3142 | 0.3142 | 0.3142 | 0.3142 | - |
| 25 Mar 2024 | 0.3250 | 0.3354 | 0.3236 | 0.3236 | 0.3236 | - |
| 22 Mar 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
| 21 Mar 2024 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | - |
| 20 Mar 2024 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | - |
| 19 Mar 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
| 18 Mar 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
| 15 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 14 Mar 2024 | 0.3404 | 0.3404 | 0.3222 | 0.3296 | 0.3296 | - |
| 13 Mar 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
| 12 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 11 Mar 2024 | 0.3528 | 0.3620 | 0.3528 | 0.3620 | 0.3620 | 9,988 |
| 08 Mar 2024 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | - |
| 07 Mar 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | - |
| 06 Mar 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
| 05 Mar 2024 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | - |
| 04 Mar 2024 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | - |
| 01 Mar 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 29 Feb 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
| 28 Feb 2024 | 0.3680 | 0.3820 | 0.3680 | 0.3758 | 0.3758 | - |
| 27 Feb 2024 | 0.3762 | 0.3762 | 0.3692 | 0.3720 | 0.3720 | - |
| 26 Feb 2024 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | - |
| 23 Feb 2024 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | - |
| 22 Feb 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
| 21 Feb 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
| 20 Feb 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
| 19 Feb 2024 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | - |
| 16 Feb 2024 | 0.3842 | 0.3842 | 0.3730 | 0.3730 | 0.3730 | - |
| 15 Feb 2024 | 0.3862 | 0.3986 | 0.3862 | 0.3986 | 0.3986 | 4,367 |
| 14 Feb 2024 | 0.3684 | 0.3684 | 0.3684 | 0.3684 | 0.3684 | - |
| 13 Feb 2024 | 0.3928 | 0.3928 | 0.3928 | 0.3928 | 0.3928 | - |
| 12 Feb 2024 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | - |
| 09 Feb 2024 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | - |
| 08 Feb 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
| 07 Feb 2024 | 0.3896 | 0.3896 | 0.3896 | 0.3896 | 0.3896 | - |
| 06 Feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
| 05 Feb 2024 | 0.3916 | 0.4030 | 0.3916 | 0.4030 | 0.4030 | 40,000 |
| 02 Feb 2024 | 0.3978 | 0.3978 | 0.3978 | 0.3978 | 0.3978 | - |
| 01 Feb 2024 | 0.4024 | 0.4024 | 0.3950 | 0.3950 | 0.3950 | - |
| 31 Jan 2024 | 0.3804 | 0.3910 | 0.3804 | 0.3900 | 0.3900 | - |
| 30 Jan 2024 | 0.4026 | 0.4026 | 0.3932 | 0.3932 | 0.3932 | - |
| 29 Jan 2024 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | - |
| 26 Jan 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 25 Jan 2024 | 0.4114 | 0.4114 | 0.4114 | 0.4114 | 0.4114 | - |
| 24 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 23 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
| 22 Jan 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
| 19 Jan 2024 | 0.4090 | 0.4090 | 0.3942 | 0.3942 | 0.3942 | - |
| 18 Jan 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 17 Jan 2024 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | - |
| 16 Jan 2024 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | - |
| 15 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
| 12 Jan 2024 | 0.4212 | 0.4212 | 0.4070 | 0.4070 | 0.4070 | - |
| 11 Jan 2024 | 0.4114 | 0.4114 | 0.4114 | 0.4114 | 0.4114 | - |
| 10 Jan 2024 | 0.4258 | 0.4400 | 0.4258 | 0.4400 | 0.4400 | - |
| 09 Jan 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
| 08 Jan 2024 | 0.4548 | 0.4548 | 0.4548 | 0.4548 | 0.4548 | - |
| 05 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 04 Jan 2024 | 0.4596 | 0.4596 | 0.4596 | 0.4596 | 0.4596 | - |
| 03 Jan 2024 | 0.4390 | 0.4698 | 0.4390 | 0.4472 | 0.4472 | - |
| 02 Jan 2024 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | - |
| 29 Dec 2023 | 0.4296 | 0.4296 | 0.4296 | 0.4296 | 0.4296 | - |
| 28 Dec 2023 | 0.4376 | 0.4376 | 0.4376 | 0.4376 | 0.4376 | - |
| 27 Dec 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 22 Dec 2023 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | - |
| 21 Dec 2023 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
| 20 Dec 2023 | 0.4470 | 0.4626 | 0.4470 | 0.4626 | 0.4626 | - |
| 19 Dec 2023 | 0.4346 | 0.4544 | 0.4346 | 0.4544 | 0.4544 | - |
| 18 Dec 2023 | 0.4630 | 0.4630 | 0.4574 | 0.4574 | 0.4574 | - |
| 15 Dec 2023 | 0.4726 | 0.4726 | 0.4578 | 0.4578 | 0.4578 | - |
| 14 Dec 2023 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | - |
| 13 Dec 2023 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | - |
| 12 Dec 2023 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 11 Dec 2023 | 0.4822 | 0.4822 | 0.4822 | 0.4822 | 0.4822 | - |
| 08 Dec 2023 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | - |
| *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.