01H.F - HORIBA, Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201945.1045.3845.1045.3845.3814
Aug 21, 201947.5747.5744.8144.8144.81150
Aug 20, 201945.9745.9745.9745.9745.97-
Aug 19, 201945.5645.5645.5645.5645.56-
Aug 16, 201945.9845.9845.9845.9845.98-
Aug 15, 201945.5245.5245.5245.5245.52-
Aug 14, 201946.1546.1546.1546.1546.15-
Aug 13, 201946.1046.1045.3445.3445.34-
Aug 12, 201946.2646.4046.2646.4046.40-
Aug 09, 201946.1246.1246.1246.1246.12-
Aug 08, 201945.5445.5445.5445.5445.54-
Aug 07, 201944.5044.6544.5044.6544.65-
Aug 06, 201944.7344.7344.7344.7344.73-
Aug 05, 201945.0945.0945.0945.0945.09-
Aug 02, 201946.6246.6246.6246.6246.62-
Aug 01, 201947.7647.7647.7647.7647.76-
Jul 31, 201948.0548.0548.0548.0548.05-
Jul 30, 201948.2148.2148.2148.2148.21-
Jul 29, 201948.0048.0048.0048.0048.00-
Jul 26, 201948.8048.8048.8048.8048.80-
Jul 25, 201950.7350.7350.5650.5650.56-
Jul 24, 201950.5750.5750.5750.5750.57-
Jul 23, 201948.9948.9948.9948.9948.99-
Jul 22, 201947.5647.7447.5647.7447.74-
Jul 19, 201946.8846.8846.5246.5246.52-
Jul 18, 201944.9345.0644.9345.0645.06100
Jul 17, 201946.4046.4046.4046.4046.40-
Jul 16, 201946.0046.2045.8046.2046.20-
Jul 15, 201945.4045.4045.4045.4045.40-
Jul 12, 201945.2045.6045.2045.6045.60-
Jul 11, 201946.6046.6046.6046.6046.60-
Jul 10, 201946.0046.0046.0046.0046.00-
Jul 09, 201946.6046.6046.6046.6046.60-
Jul 08, 201947.2047.2047.2047.2047.20-
Jul 05, 201947.0347.4347.0347.4347.43-
Jul 04, 201946.4247.2046.4247.1947.19-
Jul 03, 201946.7046.7946.7046.7846.78-
Jul 02, 201946.7646.9746.7646.9746.97-
Jul 01, 201946.4546.6546.4546.6546.65-
Jun 28, 201944.8144.8144.4044.4044.40-
Jun 27, 201944.8244.8244.8244.8244.82-
Jun 26, 201943.3343.3342.9342.9342.93-
Jun 26, 201950 Dividend
Jun 25, 201943.9244.1343.9244.13-5.87-
Jun 24, 201944.2244.2244.2244.22-5.88-
Jun 21, 201944.5144.5144.0344.03-5.86-
Jun 20, 201944.9045.0344.4445.03-5.99-
Jun 19, 201943.2943.2943.2943.29-5.76-
Jun 18, 201941.2841.5341.2841.51-5.5290
Jun 17, 201941.7341.7341.7341.73-5.55-
Jun 14, 201942.0242.3042.0242.30-5.63-
Jun 13, 201941.6041.7141.6041.71-5.55-
Jun 12, 201942.4942.4942.4942.49-5.65-
Jun 11, 201942.6942.8342.6942.79-5.69-
Jun 07, 201941.5241.5241.1941.19-5.48-
Jun 06, 201940.9640.9640.5940.59-5.40-
Jun 05, 201941.5841.5841.5841.58-5.53-
Jun 04, 201940.6340.6340.6340.63-5.40-
Jun 03, 201939.7839.7839.7839.78-5.29-
May 31, 201941.2641.2641.2641.26-5.49-
May 30, 201941.6741.6741.3541.35-5.50-
May 29, 201940.6940.6940.6940.69-5.41-
May 28, 201941.0041.0041.0041.00-5.45-
May 27, 201939.8140.9039.8140.90-5.44100
May 24, 201940.9040.9040.6340.63-5.40-
May 23, 201940.6840.6840.6840.68-5.41-
May 22, 201941.4941.6241.4941.62-5.54-
May 21, 201942.2442.2442.2142.21-5.61-
May 20, 201942.6442.6542.6442.65-5.67-
May 17, 201942.8643.4542.8643.45-5.7840
May 16, 201945.5445.5443.2644.25-5.89104
May 15, 201944.6345.3044.6345.30-6.03-
May 14, 201947.7547.7547.2447.24-6.28230
May 13, 201946.6847.0046.6847.00-6.25-
May 10, 201948.2248.2248.2248.22-6.41-
May 09, 201948.3348.3348.3348.33-6.43-
May 08, 201948.8648.8648.8648.86-6.50-
May 07, 201950.5150.5150.5150.51-6.72-
May 06, 201953.3453.3453.3453.34-7.10-
May 03, 201953.0854.3853.0854.38-7.2320
May 02, 201952.8852.8852.8852.88-7.03-
Apr 30, 201953.0353.0353.0353.03-7.05-
Apr 29, 201953.0153.1153.0153.11-7.06-
Apr 26, 201953.1253.2253.1253.22-7.08-
Apr 25, 201953.9253.9253.9253.92-7.17-
Apr 24, 201951.4752.8851.4752.88-7.0391
Apr 23, 201951.5851.5851.5851.58-6.86-
Apr 18, 201952.0752.0752.0752.07-6.93-
Apr 17, 201952.0452.0452.0452.04-6.92-
Apr 16, 201951.8451.9951.8451.99-6.92-
Apr 15, 201951.1551.1551.1551.15-6.80-
Apr 12, 201949.5049.5049.5049.50-6.58-
Apr 11, 201949.6149.6549.6149.65-6.60-
Apr 10, 201949.9550.2349.9550.23-6.68-
Apr 09, 201949.9749.9749.9749.97-6.65-
Apr 08, 201949.9949.9949.9949.99-6.65-
Apr 05, 201951.2051.3651.2051.36-6.83-
Apr 04, 201950.5950.5950.5950.59-6.73-
Apr 03, 201950.6450.6450.6450.64-6.74-
Apr 02, 201949.8350.0249.8350.02-6.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...