Frankfurt - Delayed Quote EUR

Euroz Hartleys Group Limited (E7L.F)

0.4620 -0.0180 (-3.75%)
At close: April 26 at 8:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Apr 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 23, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Apr 22, 2024 0.4420 0.4420 0.4420 0.4420 0.4420 -
Apr 19, 2024 0.4440 0.4760 0.4440 0.4760 0.4760 -
Apr 18, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Apr 17, 2024 0.4460 0.4460 0.4460 0.4460 0.4460 -
Apr 16, 2024 0.4460 0.4460 0.4460 0.4460 0.4460 -
Apr 15, 2024 0.4560 0.4560 0.4560 0.4560 0.4560 -
Apr 12, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Apr 11, 2024 0.4380 0.4380 0.4380 0.4380 0.4380 -
Apr 10, 2024 0.4440 0.4440 0.4440 0.4440 0.4440 -
Apr 9, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Apr 8, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 5, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Apr 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 2, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Mar 28, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Mar 27, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Mar 26, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 25, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Mar 22, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Mar 21, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Mar 20, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 19, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 18, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Mar 15, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Mar 14, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Mar 13, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Mar 12, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 11, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Mar 8, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Mar 7, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 6, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Mar 5, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Mar 4, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Mar 1, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Feb 29, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Feb 28, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Feb 27, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Feb 26, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Feb 23, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Feb 22, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Feb 21, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Feb 20, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Feb 19, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Feb 16, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Feb 15, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 13, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 12, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Feb 9, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Feb 8, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Feb 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 6, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Feb 5, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Feb 2, 2024 0.0175 Dividend
Feb 2, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Feb 1, 2024 0.5200 0.5200 0.5200 0.5200 0.5025 -
Jan 31, 2024 0.5150 0.5150 0.5150 0.5150 0.4977 -
Jan 30, 2024 0.5050 0.5050 0.5050 0.5050 0.4880 -
Jan 29, 2024 0.5250 0.5250 0.5250 0.5250 0.5073 -
Jan 26, 2024 0.5050 0.5050 0.5050 0.5050 0.4880 -
Jan 25, 2024 0.5050 0.5050 0.5050 0.5050 0.4880 -
Jan 24, 2024 0.5050 0.5050 0.5050 0.5050 0.4880 -
Jan 23, 2024 0.5250 0.5250 0.5250 0.5250 0.5073 -
Jan 22, 2024 0.5350 0.5350 0.5350 0.5350 0.5170 -
Jan 19, 2024 0.5400 0.5400 0.5400 0.5400 0.5218 -
Jan 18, 2024 0.5250 0.5250 0.5250 0.5250 0.5073 -
Jan 17, 2024 0.5250 0.5250 0.5250 0.5250 0.5073 -
Jan 16, 2024 0.5300 0.5300 0.5300 0.5300 0.5122 -
Jan 15, 2024 0.5350 0.5350 0.5350 0.5350 0.5170 -
Jan 12, 2024 0.5350 0.5350 0.5350 0.5350 0.5170 -
Jan 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5315 -
Jan 10, 2024 0.5400 0.5400 0.5400 0.5400 0.5218 -
Jan 9, 2024 0.5150 0.5150 0.5150 0.5150 0.4977 -
Jan 8, 2024 0.5150 0.5150 0.5150 0.5150 0.4977 -
Jan 5, 2024 0.5250 0.5250 0.5250 0.5250 0.5073 -
Jan 4, 2024 0.5150 0.5150 0.5150 0.5150 0.4977 -
Jan 3, 2024 0.5150 0.5150 0.5150 0.5150 0.4977 -
Jan 2, 2024 0.5200 0.5200 0.5200 0.5200 0.5025 -
Dec 29, 2023 0.5250 0.5250 0.5250 0.5250 0.5073 -
Dec 28, 2023 0.5200 0.5200 0.5200 0.5200 0.5025 -
Dec 27, 2023 0.5200 0.5200 0.5200 0.5200 0.5025 -
Dec 22, 2023 0.5300 0.5300 0.5300 0.5300 0.5122 -
Dec 21, 2023 0.5150 0.5150 0.5150 0.5150 0.4977 -
Dec 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5122 -
Dec 19, 2023 0.5300 0.5300 0.5300 0.5300 0.5122 -
Dec 18, 2023 0.5150 0.5150 0.5150 0.5150 0.4977 -
Dec 15, 2023 0.5150 0.5150 0.5150 0.5150 0.4977 -
Dec 14, 2023 0.5150 0.5150 0.5100 0.5100 0.4928 -
Dec 13, 2023 0.5200 0.5200 0.5200 0.5200 0.5025 -
Dec 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5025 -
Dec 11, 2023 0.5200 0.5200 0.5200 0.5200 0.5025 -
Dec 8, 2023 0.5100 0.5100 0.5100 0.5100 0.4928 -
Dec 7, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Dec 6, 2023 0.5100 0.5100 0.5100 0.5100 0.4928 -
Dec 5, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Dec 4, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Dec 1, 2023 0.5000 0.5000 0.5000 0.5000 0.4832 -
Nov 30, 2023 0.4980 0.4980 0.4980 0.4980 0.4812 -
Nov 29, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Nov 28, 2023 0.5050 0.5050 0.5000 0.5000 0.4832 -
Nov 27, 2023 0.5100 0.5100 0.5100 0.5100 0.4928 -
Nov 24, 2023 0.5100 0.5100 0.5100 0.5100 0.4928 -
Nov 23, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Nov 22, 2023 0.4880 0.4900 0.4880 0.4900 0.4735 -
Nov 21, 2023 0.4940 0.4940 0.4940 0.4940 0.4774 -
Nov 20, 2023 0.5000 0.5000 0.5000 0.5000 0.4832 -
Nov 17, 2023 0.4900 0.4900 0.4900 0.4900 0.4735 -
Nov 16, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Nov 15, 2023 0.5000 0.5000 0.5000 0.5000 0.4832 -
Nov 14, 2023 0.4900 0.4900 0.4900 0.4900 0.4735 -
Nov 13, 2023 0.4960 0.4960 0.4960 0.4960 0.4793 -
Nov 10, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Nov 9, 2023 0.4960 0.4960 0.4960 0.4960 0.4793 -
Nov 8, 2023 0.5100 0.5100 0.5100 0.5100 0.4928 -
Nov 7, 2023 0.5000 0.5000 0.5000 0.5000 0.4832 -
Nov 6, 2023 0.5100 0.5100 0.5100 0.5100 0.4928 -
Nov 3, 2023 0.5250 0.5250 0.5250 0.5250 0.5073 -
Nov 2, 2023 0.5300 0.5300 0.5300 0.5300 0.5122 -
Nov 1, 2023 0.5050 0.5050 0.5050 0.5050 0.4880 -
Oct 31, 2023 0.4940 0.4940 0.4940 0.4940 0.4774 -
Oct 30, 2023 0.5000 0.5000 0.5000 0.5000 0.4832 -
Oct 27, 2023 0.4920 0.4920 0.4920 0.4920 0.4754 -
Oct 26, 2023 0.5200 0.5200 0.5200 0.5200 0.5025 -
Oct 25, 2023 0.5300 0.5300 0.5250 0.5250 0.5073 -
Oct 24, 2023 0.5250 0.5250 0.5250 0.5250 0.5073 -
Oct 23, 2023 0.5350 0.5350 0.5350 0.5350 0.5170 -
Oct 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5122 -
Oct 19, 2023 0.5400 0.5400 0.5400 0.5400 0.5218 -
Oct 18, 2023 0.5450 0.5450 0.5450 0.5450 0.5267 -
Oct 17, 2023 0.5500 0.5500 0.5500 0.5500 0.5315 -
Oct 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5412 -
Oct 13, 2023 0.5350 0.5350 0.5350 0.5350 0.5170 -
Oct 12, 2023 0.5350 0.5350 0.5350 0.5350 0.5170 -
Oct 11, 2023 0.5350 0.5350 0.5350 0.5350 0.5170 -
Oct 10, 2023 0.5400 0.5400 0.5400 0.5400 0.5218 -
Oct 9, 2023 0.5400 0.5400 0.5400 0.5400 0.5218 -
Oct 6, 2023 0.5450 0.5450 0.5450 0.5450 0.5267 -
Oct 5, 2023 0.5550 0.5550 0.5550 0.5550 0.5363 -
Oct 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5315 -
Oct 3, 2023 0.5600 0.5600 0.5600 0.5600 0.5412 -
Oct 2, 2023 0.5650 0.5650 0.5650 0.5650 0.5460 -
Sep 29, 2023 0.5750 0.5750 0.5700 0.5750 0.5556 -
Sep 28, 2023 0.5700 0.5700 0.5700 0.5700 0.5508 -
Sep 27, 2023 0.5700 0.5700 0.5650 0.5700 0.5508 -
Sep 26, 2023 0.5700 0.5700 0.5700 0.5700 0.5508 -
Sep 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5605 -
Sep 22, 2023 0.5750 0.5750 0.5750 0.5750 0.5556 -
Sep 21, 2023 0.5800 0.5800 0.5800 0.5800 0.5605 -
Sep 20, 2023 0.5750 0.5800 0.5750 0.5800 0.5605 -
Sep 19, 2023 0.5700 0.5750 0.5700 0.5750 0.5556 -
Sep 18, 2023 0.5750 0.5750 0.5750 0.5750 0.5556 -
Sep 15, 2023 0.5750 0.5750 0.5750 0.5750 0.5556 -
Sep 14, 2023 0.5750 0.5750 0.5750 0.5750 0.5556 -
Sep 13, 2023 0.5800 0.5800 0.5800 0.5800 0.5605 -
Sep 12, 2023 0.5800 0.5800 0.5800 0.5800 0.5605 -
Sep 11, 2023 0.5750 0.5750 0.5750 0.5750 0.5556 -
Sep 8, 2023 0.5850 0.5850 0.5850 0.5850 0.5653 -
Sep 7, 2023 0.6000 0.6050 0.6000 0.6050 0.5846 -
Sep 6, 2023 0.5700 0.5750 0.5700 0.5750 0.5556 -
Sep 5, 2023 0.6000 0.6000 0.6000 0.6000 0.5798 -
Sep 4, 2023 0.6100 0.6100 0.6100 0.6100 0.5895 -
Sep 1, 2023 0.6000 0.6000 0.6000 0.6000 0.5798 -
Aug 31, 2023 0.5900 0.5950 0.5900 0.5950 0.5750 -
Aug 30, 2023 0.5750 0.5750 0.5750 0.5750 0.5556 -
Aug 29, 2023 0.5950 0.5950 0.5950 0.5950 0.5750 -
Aug 28, 2023 0.5950 0.5950 0.5950 0.5950 0.5750 -
Aug 25, 2023 0.6050 0.6050 0.6050 0.6050 0.5846 -
Aug 24, 2023 0.6250 0.6250 0.6200 0.6200 0.5991 -
Aug 23, 2023 0.6250 0.6250 0.6250 0.6250 0.6040 -
Aug 22, 2023 0.6050 0.6050 0.6050 0.6050 0.5846 -
Aug 21, 2023 0.6000 0.6000 0.6000 0.6000 0.5798 -
Aug 18, 2023 0.6200 0.6200 0.6200 0.6200 0.5991 -
Aug 17, 2023 0.6200 0.6250 0.6200 0.6250 0.6040 -
Aug 16, 2023 0.6350 0.6350 0.6350 0.6350 0.6136 -
Aug 15, 2023 0.6400 0.6400 0.6350 0.6350 0.6136 -
Aug 14, 2023 0.0350 Dividend
Aug 14, 2023 0.6450 0.6450 0.6450 0.6450 0.6233 -
Aug 11, 2023 0.6400 0.6400 0.6350 0.6350 0.5798 -
Aug 10, 2023 0.6300 0.6300 0.6250 0.6300 0.5752 -
Aug 9, 2023 0.5950 0.5950 0.5950 0.5950 0.5433 -
Aug 8, 2023 0.5950 0.5950 0.5950 0.5950 0.5433 -
Aug 7, 2023 0.6200 0.6200 0.5900 0.5900 0.5387 -
Aug 4, 2023 0.6200 0.6200 0.6200 0.6200 0.5661 -
Aug 3, 2023 0.6300 0.6300 0.6300 0.6300 0.5752 -
Aug 2, 2023 0.6400 0.6400 0.6400 0.6400 0.5844 -
Aug 1, 2023 0.6550 0.6550 0.6550 0.6550 0.5981 -
Jul 31, 2023 0.6750 0.6750 0.6750 0.6750 0.6163 -
Jul 28, 2023 0.6800 0.6800 0.6800 0.6800 0.6209 -
Jul 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
Jul 26, 2023 0.6850 0.6850 0.6850 0.6850 0.6255 -
Jul 25, 2023 0.6850 0.6850 0.6850 0.6850 0.6255 -
Jul 24, 2023 0.6700 0.6700 0.6700 0.6700 0.6118 -
Jul 21, 2023 0.6750 0.6750 0.6700 0.6700 0.6118 -
Jul 20, 2023 0.6950 0.6950 0.6950 0.6950 0.6346 -
Jul 19, 2023 0.6700 0.6700 0.6700 0.6700 0.6118 -
Jul 18, 2023 0.6850 0.6850 0.6850 0.6850 0.6255 -
Jul 17, 2023 0.6750 0.6750 0.6750 0.6750 0.6163 -
Jul 14, 2023 0.6900 0.7050 0.6900 0.7050 0.6437 -
Jul 13, 2023 0.6850 0.6850 0.6850 0.6850 0.6255 -
Jul 12, 2023 0.6500 0.6500 0.6500 0.6500 0.5935 -
Jul 11, 2023 0.6700 0.6700 0.6700 0.6700 0.6118 -
Jul 10, 2023 0.6450 0.6450 0.6450 0.6450 0.5889 -
Jul 7, 2023 0.6600 0.6600 0.6600 0.6600 0.6026 -
Jul 6, 2023 0.6750 0.6750 0.6750 0.6750 0.6163 -
Jul 5, 2023 0.6550 0.6550 0.6550 0.6550 0.5981 -
Jul 4, 2023 0.6550 0.6600 0.6550 0.6600 0.6026 -
Jul 3, 2023 0.6500 0.6500 0.6500 0.6500 0.5935 -
Jun 30, 2023 0.6500 0.6500 0.6500 0.6500 0.5935 -
Jun 29, 2023 0.6550 0.6550 0.6550 0.6550 0.5981 -
Jun 28, 2023 0.6550 0.6550 0.6550 0.6550 0.5981 -
Jun 27, 2023 0.6550 0.6550 0.6550 0.6550 0.5981 -
Jun 26, 2023 0.6500 0.6500 0.6500 0.6500 0.5935 -
Jun 23, 2023 0.6600 0.6650 0.6600 0.6600 0.6026 -
Jun 22, 2023 0.6650 0.6650 0.6650 0.6650 0.6072 -
Jun 21, 2023 0.6700 0.6700 0.6700 0.6700 0.6118 -
Jun 20, 2023 0.6700 0.6700 0.6700 0.6700 0.6118 -
Jun 19, 2023 0.6800 0.6800 0.6800 0.6800 0.6209 -
Jun 16, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
Jun 15, 2023 0.6900 0.6900 0.6850 0.6850 0.6255 -
Jun 14, 2023 0.6750 0.6750 0.6750 0.6750 0.6163 -
Jun 13, 2023 0.6700 0.6750 0.6700 0.6750 0.6163 -
Jun 12, 2023 0.6800 0.6850 0.6800 0.6850 0.6255 -
Jun 9, 2023 0.6750 0.6800 0.6750 0.6800 0.6209 -
Jun 8, 2023 0.6950 0.6950 0.6950 0.6950 0.6346 -
Jun 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
Jun 6, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
Jun 5, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
Jun 2, 2023 0.6850 0.6850 0.6850 0.6850 0.6255 -
Jun 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6209 -
May 31, 2023 0.7000 0.7000 0.7000 0.7000 0.6392 -
May 30, 2023 0.6750 0.6750 0.6750 0.6750 0.6163 -
May 29, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
May 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
May 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6300 -
May 24, 2023 0.6950 0.6950 0.6950 0.6950 0.6346 -
May 23, 2023 0.7100 0.7100 0.7100 0.7100 0.6483 -
May 22, 2023 0.7150 0.7150 0.7150 0.7150 0.6529 -
May 19, 2023 0.7150 0.7150 0.7150 0.7150 0.6529 -
May 18, 2023 0.7150 0.7150 0.7150 0.7150 0.6529 -
May 17, 2023 0.7100 0.7100 0.7100 0.7100 0.6483 -
May 16, 2023 0.7150 0.7150 0.7150 0.7150 0.6529 -
May 15, 2023 0.7250 0.7250 0.7250 0.7250 0.6620 -
May 12, 2023 0.7250 0.7300 0.7250 0.7300 0.6666 -
May 11, 2023 0.7300 0.7300 0.7300 0.7300 0.6666 -
May 10, 2023 0.7000 0.7000 0.7000 0.7000 0.6392 -
May 9, 2023 0.7050 0.7050 0.7050 0.7050 0.6437 -
May 8, 2023 0.7000 0.7000 0.7000 0.7000 0.6392 -
May 5, 2023 0.6950 0.6950 0.6950 0.6950 0.6346 -
May 4, 2023 0.6650 0.6750 0.6650 0.6750 0.6163 -
May 3, 2023 0.6850 0.7200 0.6850 0.7200 0.6574 150
May 2, 2023 0.7200 0.7200 0.7150 0.7150 0.6529 -
Apr 28, 2023 0.6950 0.6950 0.6950 0.6950 0.6346 -
Apr 27, 2023 0.6850 0.6850 0.6850 0.6850 0.6255 -
Apr 26, 2023 0.7050 0.7050 0.7050 0.7050 0.6437 -