Advertisement
Advertisement
U.S. Markets open in 7 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

HOIST FINANCE AB (4HF.BE)

Berlin - Berlin Delayed Price. Currency in EUR
2.3140+0.0040 (+0.17%)
As of 08:06AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20222.31402.31402.31402.31402.3140499
Dec 08, 20222.31402.34402.30402.31002.3100-
Dec 07, 20222.31402.35202.31402.31402.3140-
Dec 06, 20222.30602.34002.30602.31202.3120-
Dec 05, 20222.32802.33602.30802.31002.3100-
Dec 02, 20222.35602.36802.32202.32402.3240-
Dec 01, 20222.35802.40202.35002.35602.3560-
Nov 30, 20222.37402.40002.34802.35602.3560-
Nov 29, 20222.39202.42402.37402.37402.3740-
Nov 28, 20222.49002.49002.39202.39202.3920-
Nov 25, 20222.49802.51002.48202.49002.4900-
Nov 24, 20222.42202.53602.42202.50202.5020-
Nov 23, 20222.47202.52802.47202.49402.4940-
Nov 22, 20222.40002.50802.40002.47202.4720-
Nov 21, 20222.29802.41802.29802.39202.3920-
Nov 18, 20222.27802.31802.27802.30002.3000-
Nov 17, 20222.30402.33002.27402.27602.2760-
Nov 16, 20222.34802.36202.30402.30402.3040-
Nov 15, 20222.32802.39002.32802.35002.3500-
Nov 14, 20222.35602.41002.32002.32202.3220-
Nov 11, 20222.35002.37202.35002.35802.3580-
Nov 10, 20222.31202.38802.31002.35002.3500-
Nov 09, 20222.35402.35802.31602.31802.3180-
Nov 08, 20222.34402.37802.34002.35602.3560-
Nov 07, 20222.33802.39402.33802.34802.3480-
Nov 04, 20222.32002.36802.32002.34002.3400-
Nov 03, 20222.30602.33602.30602.31602.3160-
Nov 02, 20222.32402.34402.31002.31002.3100-
Nov 01, 20222.33002.40202.32202.32202.3220-
Oct 31, 20222.37402.43602.32202.32602.3260-
Oct 28, 20222.37602.42002.36402.37602.3760-
Oct 27, 20222.30202.38202.30202.38002.3800-
Oct 26, 20222.69202.69202.29202.30202.3020-
Oct 25, 20222.52602.69402.52602.69002.6900-
Oct 24, 20222.49602.57802.49602.51802.5180-
Oct 21, 20222.47602.50602.46802.50202.5020-
Oct 20, 20222.48002.52802.47802.47802.4780-
Oct 19, 20222.52402.57402.48002.48202.4820-
Oct 18, 20222.55002.59802.52002.52402.5240-
Oct 17, 20222.48202.55002.45402.54802.5480-
Oct 14, 20222.44602.51602.44602.47802.4780-
Oct 13, 20222.39002.45802.37602.44202.4420-
Oct 12, 20222.37002.41802.37002.39202.3920-
Oct 11, 20222.38002.40802.34202.36802.3680-
Oct 10, 20222.40002.40202.36602.37802.3780-
Oct 07, 20222.40602.47202.40002.40002.4000-
Oct 06, 20222.47402.50202.40602.40602.4060-
Oct 05, 20222.55202.55202.47002.47402.4740-
Oct 04, 20222.63402.70202.54802.55202.5520-
Oct 03, 20222.56802.63802.51002.63802.6380-
Sep 30, 20222.55002.59802.55002.56602.5660-
Sep 29, 20222.60402.60402.47202.55202.5520-
Sep 28, 20222.64802.64802.55802.61402.6140-
Sep 27, 20222.67002.71202.64602.64802.6480-
Sep 26, 20222.76602.76802.65602.65802.6580-
Sep 23, 20222.84802.84802.76402.77002.7700-
Sep 22, 20222.88802.90202.85002.85202.8520-
Sep 21, 20222.93802.95602.89002.89202.8920-
Sep 20, 20222.99803.04602.93402.93802.9380-
Sep 19, 20223.01603.01602.91803.00203.0020-
Sep 16, 20223.10203.10203.01403.01803.0180-
Sep 15, 20223.10203.14003.10203.10403.1040-
Sep 14, 20223.18603.18603.09203.10003.1000-
Sep 13, 20223.17203.21603.14003.18403.1840-
Sep 12, 20222.94003.20602.94003.17203.1720-
Sep 09, 20222.95203.04002.92002.92002.9200-
Sep 08, 20222.92802.97002.91402.94802.9480-
Sep 07, 20222.91202.94802.90802.92802.9280-
Sep 06, 20222.91002.96202.90402.91002.9100-
Sep 05, 20222.94402.94402.88602.91002.9100-
Sep 02, 20222.86802.97002.86802.94402.9440-
Sep 01, 20223.01203.01802.87002.87202.8720-
Aug 31, 20223.02403.06203.01203.01403.0140-
Aug 30, 20223.05203.10603.02203.02203.0220-
Aug 29, 20223.14003.14003.05203.05203.0520-
Aug 26, 20223.21203.22203.13903.13903.1390-
Aug 25, 20223.19803.26203.18203.21603.2160-
Aug 24, 20223.22003.24603.19603.20003.2000-
Aug 23, 20223.20603.26203.20603.22003.2200-
Aug 22, 20223.37403.37403.20603.20803.2080-
Aug 19, 20223.37203.38003.35003.37403.3740-
Aug 18, 20223.37803.39003.36203.37803.3780-
Aug 17, 20223.43403.47203.38003.38203.3820-
Aug 16, 20223.45403.49803.42403.42803.4280-
Aug 15, 20223.52003.53803.44603.45603.4560-
Aug 12, 20223.50003.54003.49003.52403.5240-
Aug 11, 20223.51603.54203.49403.50003.5000-
Aug 10, 20223.39403.51403.39403.51403.5140-
Aug 09, 20223.47803.47803.39603.39603.3960-
Aug 08, 20223.45003.51603.44803.47403.4740-
Aug 05, 20223.48003.48803.45003.45203.4520-
Aug 04, 20223.48803.53203.47203.48003.4800-
Aug 03, 20223.42603.49603.42603.49003.4900-
Aug 02, 20223.54003.54003.42803.42803.4280-
Aug 01, 20223.61803.63203.54803.54803.5480-
Jul 29, 20223.57603.66003.57403.61803.6180-
Jul 28, 20223.67203.73403.57803.58203.5820-
Jul 27, 20223.62603.66003.62603.65203.6520-
Jul 26, 20223.50203.65203.50203.62203.6220-
Jul 25, 20223.38603.52403.38403.49403.4940-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement