Australia markets close in 2 hours 24 minutes

Haulotte Group SA (PHT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8300+0.0400 (+1.43%)
At close: 08:05AM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 20242.49002.49002.49002.49002.4900-
20 Feb 20242.62002.62002.62002.62002.6200-
19 Feb 20242.60002.61002.60002.61002.610070
16 Feb 20242.55002.55002.55002.55002.5500-
15 Feb 20242.60002.60002.60002.60002.600070
14 Feb 20242.36002.36002.36002.36002.3600-
13 Feb 20242.30002.30002.30002.30002.3000-
12 Feb 20242.32002.32002.32002.32002.3200-
09 Feb 20242.30002.30002.30002.30002.3000-
08 Feb 20242.32002.32002.32002.32002.3200-
07 Feb 20242.32002.32002.32002.32002.3200-
06 Feb 20242.29002.54002.29002.54002.540012
05 Feb 20242.32002.32002.32002.32002.3200-
02 Feb 20242.41002.41002.41002.41002.4100-
01 Feb 20242.40002.40002.40002.40002.4000-
31 Jan 20242.35002.35002.35002.35002.3500-
30 Jan 20242.32002.32002.32002.32002.3200-
29 Jan 20242.33002.33002.33002.33002.3300-
26 Jan 20242.31002.31002.31002.31002.3100-
25 Jan 20242.31002.31002.31002.31002.3100-
24 Jan 20242.32002.32002.32002.32002.3200-
23 Jan 20242.31002.31002.31002.31002.3100-
22 Jan 20242.28002.28002.28002.28002.2800-
19 Jan 20242.28002.28002.28002.28002.2800-
18 Jan 20242.31002.31002.31002.31002.3100-
17 Jan 20242.30002.30002.30002.30002.3000-
16 Jan 20242.34002.34002.34002.34002.3400-
15 Jan 20242.32002.32002.32002.32002.3200-
12 Jan 20242.32002.32002.32002.32002.3200-
11 Jan 20242.41002.41002.41002.41002.4100-
10 Jan 20242.36002.36002.36002.36002.3600-
09 Jan 20242.32002.32002.32002.32002.3200-
08 Jan 20242.40002.40002.40002.40002.4000-
05 Jan 20242.33002.33002.33002.33002.3300-
04 Jan 20242.38002.38002.38002.38002.3800-
03 Jan 20242.41002.41002.41002.41002.4100-
02 Jan 20242.41002.41002.41002.41002.4100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...