Australia markets open in 1 hour 37 minutes

Haulotte Group SA (PHT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.9000+0.0200 (+0.69%)
At close: 08:11AM CEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20242.90002.90002.90002.90002.90003
12 July 20242.88002.88002.88002.88002.8800-
11 July 20242.87002.87002.87002.87002.8700-
10 July 20242.90002.90002.90002.90002.9000-
09 July 20242.91002.91002.91002.91002.9100-
08 July 20242.89002.89002.89002.89002.8900-
05 July 20242.89002.89002.89002.89002.8900-
04 July 20242.90002.90002.90002.90002.9000-
03 July 20242.88002.88002.88002.88002.8800-
02 July 20242.86002.86002.86002.86002.8600-
01 July 20242.81002.81002.81002.81002.8100-
28 June 20242.87002.87002.87002.87002.8700-
27 June 20242.80002.80002.80002.80002.8000-
26 June 20242.88002.88002.88002.88002.8800-
25 June 20242.86002.86002.86002.86002.8600-
24 June 20242.81002.81002.81002.81002.8100-
21 June 20242.81002.81002.81002.81002.8100-
20 June 20242.80002.80002.80002.80002.8000-
19 June 20242.77002.77002.77002.77002.7700-
18 June 20242.78002.78002.78002.78002.7800-
17 June 20242.63002.63002.63002.63002.6300-
14 June 20242.90002.90002.90002.90002.9000-
13 June 20242.88002.88002.88002.88002.8800-
12 June 20242.88002.88002.88002.88002.8800-
11 June 20242.90002.90002.90002.90002.9000-
10 June 20242.95002.95002.95002.95002.9500-
07 June 20242.92002.92002.92002.92002.9200-
06 June 20242.88002.88002.88002.88002.8800-
05 June 20243.06003.06003.06003.06003.0600-
04 June 20243.05003.05003.05003.05003.0500-
03 June 20243.06003.06003.06003.06003.0600-
31 May 20243.05003.05003.05003.05003.0500-
30 May 20243.03003.03003.03003.03003.0300-
29 May 20242.99002.99002.99002.99002.9900-
28 May 20242.82002.82002.82002.82002.8200-
27 May 20242.69002.69002.69002.69002.6900-
24 May 20242.66002.66002.66002.66002.6600-
23 May 20242.83002.83002.83002.83002.8300-
22 May 20242.79002.79002.79002.79002.7900-
21 May 20242.85002.85002.85002.85002.8500-
20 May 20242.65002.65002.65002.65002.6500-
17 May 20242.44002.44002.44002.44002.4400-
16 May 20242.45002.45002.45002.45002.4500-
15 May 20242.44002.44002.44002.44002.4400-
14 May 20242.36002.36002.36002.36002.3600-
13 May 20242.43002.43002.43002.43002.4300-
10 May 20242.26002.26002.26002.26002.2600-
09 May 20242.13002.13002.13002.13002.1300-
08 May 20242.08002.08002.08002.08002.0800-
07 May 20242.08002.08002.08002.08002.0800-
06 May 20242.07002.07002.07002.07002.0700-
03 May 20242.05002.05002.05002.05002.0500-
02 May 20242.02002.02002.02002.02002.0200-
30 Apr 20242.01002.01002.01002.01002.0100-
29 Apr 20242.02002.02002.02002.02002.0200-
26 Apr 20242.04002.04002.04002.04002.0400-
25 Apr 20242.05002.05002.05002.05002.0500-
24 Apr 20242.20002.20002.20002.20002.2000-
23 Apr 20242.20002.20002.20002.20002.2000-
22 Apr 20242.13002.13002.13002.13002.1300-
19 Apr 20242.10002.10002.10002.10002.1000-
18 Apr 20242.14002.14002.14002.14002.1400-
17 Apr 20242.12002.12002.12002.12002.1200-
16 Apr 20242.13002.13002.13002.13002.1300-
15 Apr 20242.19002.19002.19002.19002.1900-
12 Apr 20242.15002.15002.15002.15002.1500-
11 Apr 20242.13002.13002.13002.13002.1300-
10 Apr 20242.17002.17002.17002.17002.1700-
09 Apr 20242.17002.17002.17002.17002.1700-
08 Apr 20242.19002.19002.19002.19002.1900-
05 Apr 20242.19002.37002.19002.37002.37003
04 Apr 20242.21002.21002.21002.21002.2100-
03 Apr 20242.15002.15002.15002.15002.1500-
02 Apr 20242.20002.20002.20002.20002.2000-
28 Mar 20242.25002.25002.25002.25002.2500-
27 Mar 20242.16002.16002.16002.16002.1600-
26 Mar 20242.15002.15002.15002.15002.1500-
25 Mar 20242.21002.21002.21002.21002.2100-
22 Mar 20242.34002.34002.34002.34002.3400-
21 Mar 20242.41002.41002.41002.41002.4100-
20 Mar 20242.38002.38002.38002.38002.3800-
19 Mar 20242.47002.47002.47002.47002.4700-
18 Mar 20242.37002.37002.37002.37002.3700-
15 Mar 20242.38002.38002.38002.38002.3800-
14 Mar 20242.39002.39002.39002.39002.3900-
13 Mar 20242.37002.37002.37002.37002.3700-
12 Mar 20242.39002.39002.39002.39002.3900-
11 Mar 20242.40002.40002.40002.40002.4000-
08 Mar 20242.41002.41002.41002.41002.4100-
07 Mar 20242.41002.41002.41002.41002.4100-
06 Mar 20242.40002.40002.40002.40002.4000-
05 Mar 20242.44002.44002.44002.44002.4400-
04 Mar 20242.41002.41002.41002.41002.4100-
01 Mar 20242.42002.42002.42002.42002.4200-
29 Feb 20242.48002.48002.48002.48002.4800-
28 Feb 20242.50002.50002.50002.50002.5000-
27 Feb 20242.48002.48002.48002.48002.4800-
26 Feb 20242.48002.48002.48002.48002.4800-
23 Feb 20242.52002.52002.52002.52002.5200-
22 Feb 20242.50002.65002.50002.65002.6500659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...