74H.SG - HEXO Corp.

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.52102.68002.51502.51502.51501,850
Oct 17, 20192.18802.39552.18802.39552.39551,000
Oct 16, 20192.30002.40552.21752.26852.26852,500
Oct 15, 20192.27602.44852.15602.34352.34351,900
Oct 14, 20192.26552.32952.12002.15602.15605,700
Oct 11, 20192.55702.60752.33002.33002.33002,110
Oct 10, 20193.28653.28652.48802.59852.59856,816
Oct 09, 20193.29253.39453.28553.34203.3420-
Oct 08, 20193.46903.46903.26803.32303.32301,500
Oct 07, 20193.62303.62303.46303.52053.5205-
Oct 04, 20193.59753.70003.52303.65353.65352,750
Oct 02, 20193.49003.54053.29653.29653.2965600
Oct 01, 20193.61253.61553.38103.40403.40401,100
Sep 30, 20193.80003.80003.66003.66003.6600-
Sep 27, 20193.75703.77503.69103.77503.775045
Sep 26, 20193.95503.95503.77203.79503.7950150
Sep 25, 20193.75253.79503.64453.64453.64451,000
Sep 24, 20193.99003.99103.78703.78703.787050
Sep 23, 20193.87753.99903.87053.99903.9990-
Sep 20, 20193.58003.74753.58003.74753.7475500
Sep 19, 20193.64703.69953.63703.67753.6775100
Sep 18, 20193.66353.66703.63153.63153.6315-
Sep 17, 20193.79153.85503.79153.80803.8080200
Sep 16, 20193.72803.87453.70353.87453.8745-
Sep 13, 20193.74553.82353.70853.82353.8235-
Sep 12, 20193.91503.91503.70053.76253.7625-
Sep 11, 20193.98204.05403.87403.91953.9195-
Sep 10, 20193.91904.03253.90804.02454.0245-
Sep 09, 20194.13404.26903.99253.99253.9925288
Sep 06, 20194.07254.20004.02304.20004.2000600
Sep 05, 20193.89203.89203.80803.88753.8875-
Sep 04, 20193.79603.88103.79203.81303.81301,330
Sep 03, 20193.57053.64203.54853.61603.6160-
Sep 02, 20193.57353.69253.57353.59303.59301,500
Aug 30, 20193.55353.59953.55353.59953.5995-
Aug 29, 20193.53203.57203.48103.51203.5120800
Aug 28, 20193.43753.43753.40353.40353.4035-
Aug 27, 20193.56853.64703.46853.46853.4685-
Aug 26, 20193.56103.65053.55003.55003.5500-
Aug 23, 20193.59003.66103.56053.66103.6610-
Aug 22, 20193.66453.73103.66453.67803.6780-
Aug 21, 20193.78103.78103.68803.77153.7715-
Aug 20, 20193.88403.88403.85803.85803.8580-
Aug 19, 20194.08554.08553.90503.90553.9055557
Aug 16, 20193.84704.04003.80304.01254.0125-
Aug 15, 20194.10154.10153.85753.85753.8575-
Aug 14, 20194.39504.39504.22754.25054.25051,300
Aug 13, 20194.19154.28554.06054.28554.2855-
Aug 12, 20194.18054.18053.99354.06104.0610660
Aug 09, 20193.96804.09753.92154.09054.09051,600
Aug 08, 20193.89354.04453.86004.00054.00051,100
Aug 07, 20193.83553.95103.81353.83353.8335-
Aug 06, 20193.72053.91353.72053.84203.84202,630
Aug 05, 20193.80303.89903.68653.75153.75151,520
Aug 02, 20193.72103.90103.58303.90103.9010-
Aug 01, 20193.82453.82703.61503.64103.64103,498
Jul 31, 20193.72703.81203.72253.77653.7765-
Jul 30, 20193.90003.95003.70003.70003.70002,750
Jul 29, 20193.50803.87603.36003.87603.87605,960
Jul 26, 20193.72003.72003.64253.64253.6425-
Jul 25, 20193.76403.97403.67753.67753.67751,730
Jul 24, 20194.02104.22053.93503.93503.9350500
Jul 23, 20194.17454.32353.97454.10904.1090120
Jul 22, 20194.30254.39204.30004.30004.3000300
Jul 19, 20194.40704.45254.38454.38454.3845200
Jul 18, 20194.41004.48154.41004.41004.4100180
Jul 17, 20194.46054.51154.41604.49904.4990-
Jul 16, 20194.54004.56604.41154.50354.50351,670
Jul 15, 20194.27554.48454.27354.44204.4420200
Jul 12, 20194.52454.52854.29854.29854.29851,700
Jul 11, 20194.50504.54904.50504.53454.5345-
Jul 10, 20194.57754.63204.49154.57454.5745350
Jul 09, 20194.40054.43504.37654.43504.4350-
Jul 08, 20194.60004.61304.53104.56354.5635160
Jul 05, 20194.63904.66404.59754.59754.5975-
Jul 04, 20194.62404.65004.60204.63454.6345250
Jul 03, 20194.51854.62204.51854.54354.5435-
Jul 02, 20194.74404.79854.60554.60554.6055300
Jul 01, 20194.75004.78604.73804.76904.76902,000
Jun 28, 20194.75604.75604.69354.69354.6935480
Jun 27, 20194.40154.61804.36104.61804.6180-
Jun 26, 20194.42504.52654.42504.49754.49751,526
Jun 25, 20194.59104.60454.52204.52404.52401,550
Jun 24, 20194.88904.94004.66904.66904.66901,100
Jun 21, 20195.03105.11804.88354.90254.90251,000
Jun 20, 20195.09105.21405.05005.15505.1550265
Jun 19, 20194.93305.00404.87955.00405.00402,825
Jun 18, 20194.80654.99454.80654.99454.99452,825
Jun 17, 20195.01505.01504.85754.87004.87003,910
Jun 14, 20195.19205.25804.91405.05105.05106,207
Jun 13, 20195.55105.62805.19505.19505.19503,411
Jun 12, 20195.87105.87205.60705.78405.78405,142
Jun 11, 20195.98106.06005.73105.73105.73107,080
Jun 07, 20195.55005.58105.49805.58105.58105,089
Jun 06, 20195.52705.65005.46705.46705.46705,089
Jun 05, 20195.71305.91005.60005.60005.6000400
Jun 04, 20195.52805.72405.52805.68105.68108,380
Jun 03, 20196.00006.08005.63105.63105.63102,441
May 31, 20196.03506.03505.64905.78405.78404,800
May 30, 20196.14906.29406.05006.10906.10901,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...