U.S. markets closed

HOIST FINANCE AB (4HF.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
3.3720+0.0200 (+0.60%)
At close: 6:46PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20213.35203.38803.33603.37203.3720-
Jun 10, 20213.37203.38403.35203.35203.3520-
Jun 09, 20213.35203.38203.35203.37203.3720-
Jun 08, 20213.44603.46003.35203.35203.3520-
Jun 07, 20213.41203.44803.36403.44203.4420-
Jun 04, 20213.44403.44403.39403.41403.4140-
Jun 03, 20213.48603.52403.44203.44403.4440-
Jun 02, 20213.49603.57203.49003.49003.4900-
Jun 01, 20213.45603.53003.45603.49603.4960-
May 31, 20213.59203.59203.45403.45603.4560-
May 28, 20213.62003.66403.59603.59603.5960-
May 27, 20213.54603.63203.53803.61803.6180-
May 26, 20213.54403.55803.50603.54603.5460-
May 25, 20213.56203.60403.53603.54403.5440-
May 21, 20213.48803.52403.48803.50603.5060-
May 20, 20213.41003.49003.41003.48803.4880-
May 19, 20213.52203.52203.41003.41003.4100-
May 18, 20213.49003.53803.49003.52203.5220-
May 17, 20213.56403.57003.49003.49003.4900-
May 14, 20213.49403.57003.49403.56403.5640-
May 13, 20213.49403.49403.28603.49403.4940-
May 12, 20213.54203.54203.50003.50003.5000-
May 11, 20213.60003.60003.53803.54203.5420-
May 10, 20213.51203.65203.51203.60403.6040-
May 07, 20213.46603.56603.46603.51203.5120-
May 06, 20213.53803.67203.46603.46603.4660-
May 05, 20213.35603.53803.35603.53803.5380-
May 04, 20213.36603.46003.35603.35603.3560-
May 03, 20213.41403.41403.33603.36603.3660-
Apr 30, 20213.28803.41803.28803.41603.4160-
Apr 29, 20213.53403.53403.27403.28803.2880-
Apr 28, 20213.43803.55603.43803.53403.5340-
Apr 27, 20213.45403.45603.42403.43803.4380-
Apr 26, 20213.36403.46403.36403.45403.4540-
Apr 23, 20213.33203.38803.33203.36403.3640-
Apr 22, 20213.31603.36603.31403.33203.3320-
Apr 21, 20213.29603.33203.28603.31603.3160-
Apr 20, 20213.42403.42403.29603.29603.2960-
Apr 19, 20213.45803.52403.42403.42403.4240-
Apr 16, 20213.40003.47603.40003.45603.4560-
Apr 15, 20213.34203.42803.34203.40003.4000-
Apr 14, 20213.31803.34803.31803.34203.3420-
Apr 13, 20213.29603.34803.29603.31803.3180-
Apr 12, 20213.33403.34203.29603.29603.2960-
Apr 09, 20213.35003.36203.33403.33403.3340-
Apr 08, 20213.41003.41003.35003.35003.3500-
Apr 07, 20213.40803.48003.40203.41003.4100-
Apr 06, 20213.44003.47203.40803.40803.4080-
Apr 01, 20213.72003.72003.29003.44203.4420-
Mar 31, 20213.81603.84003.72603.73003.7300-
Mar 30, 20213.72803.83403.72803.81603.8160-
Mar 29, 20213.74403.77603.72803.72803.7280-
Mar 26, 20213.78003.82803.74403.74403.7440-
Mar 25, 20213.76803.78003.72203.78003.7800-
Mar 24, 20213.77003.78003.72603.77003.7700-
Mar 23, 20213.79203.79203.74003.77003.7700-
Mar 22, 20213.86603.86603.77003.79203.7920-
Mar 19, 20213.92803.97403.86803.86803.8680-
Mar 18, 20214.03004.07403.92803.92803.9280-
Mar 17, 20214.08604.13604.00604.02604.0260-
Mar 16, 20214.18204.26404.08204.08604.0860-
Mar 15, 20214.23004.23604.14804.18204.1820-
Mar 12, 20214.23004.25604.16804.23004.2300-
Mar 11, 20214.24404.28604.16804.23004.2300-
Mar 10, 20214.27604.32404.23004.24404.2440-
Mar 09, 20214.30604.33404.23204.27604.2760-
Mar 08, 20214.33804.33804.25204.30604.3060-
Mar 05, 20214.23404.24204.19004.19204.1920-
Mar 04, 20214.22004.31804.21204.24404.2440-
Mar 03, 20214.20204.27604.20204.22004.2200-
Mar 02, 20214.13804.28604.13804.20204.2020-
Mar 01, 20214.09204.14604.04604.13804.1380-
Feb 26, 20214.02604.05403.99003.99603.9960-
Feb 25, 20214.06204.10404.03404.03404.0340-
Feb 24, 20213.93804.08603.93804.06204.0620-
Feb 23, 20214.05804.05804.05804.05804.0580-
Feb 22, 20213.83804.06203.83804.06204.0620-
Feb 19, 20213.65003.80003.65003.80003.8000-
Feb 18, 20213.72803.72803.64003.64003.6400-
Feb 17, 20213.60603.77403.60603.72403.7240-
Feb 16, 20213.36603.78603.36603.60603.6060-
Feb 15, 20213.47003.47003.36803.36803.3680-
Feb 12, 20213.26003.45003.22603.43603.4360-
Feb 11, 20213.27403.29403.21803.21803.2180-
Feb 10, 20213.46803.46803.27403.27403.2740-
Feb 09, 20213.66203.66203.22803.46803.4680-
Feb 08, 20213.63403.76203.63403.66203.6620-
Feb 05, 20213.55603.64203.53603.53603.5360-
Feb 04, 20213.51403.58003.47403.55603.5560-
Feb 03, 20213.46803.64803.46803.51403.5140-
Feb 02, 20213.38403.48003.38403.46803.4680-
Feb 01, 20213.43203.43203.36003.38403.3840-
Jan 29, 20213.50003.50003.41803.41803.4180-
Jan 28, 20213.37003.50003.33003.50003.5000-
Jan 27, 20213.32003.43003.32003.38203.3820-
Jan 26, 20213.33003.40603.32403.32403.3240-
Jan 25, 20213.36803.36803.31003.32003.3200-
Jan 22, 20213.42203.42203.36203.36603.3660-
Jan 21, 20213.39603.45203.38803.42203.4220-
Jan 20, 20213.49203.50403.39603.39603.3960-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...