H6O.BE - HTI HIGH TECH INDUSTRI.AG

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.810.810.810.810.81-
Oct 19, 20170.810.810.810.810.81-
Oct 18, 20170.810.810.810.810.81-
Oct 17, 20170.810.810.810.810.81-
Oct 16, 20170.810.810.810.810.81-
Oct 13, 20170.810.810.810.810.81-
Oct 12, 20170.790.810.790.810.813
Oct 11, 20170.800.800.800.800.80-
Oct 10, 20170.840.840.840.840.84-
Oct 09, 20170.840.840.840.840.84-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20170.790.790.790.790.79-
Oct 04, 20170.720.720.720.720.72-
Oct 03, 20170.690.690.690.690.69-
Oct 02, 20170.630.630.630.630.63-
Sep 29, 20170.640.640.640.640.64-
Sep 28, 20170.640.640.640.640.64-
Sep 27, 20170.640.640.640.640.64-
Sep 26, 20170.640.640.640.640.64-
Sep 25, 20170.640.640.640.640.64-
Sep 22, 20170.640.640.640.640.64-
Sep 21, 20170.640.640.640.640.64-
Sep 20, 20170.640.640.640.640.64-
Sep 19, 20170.640.640.640.640.64-
Sep 18, 20170.640.640.640.640.64-
Sep 15, 20170.640.640.640.640.64-
Sep 14, 20170.640.640.640.640.64-
Sep 13, 20170.630.630.630.630.6310
Sep 12, 20170.590.590.590.590.59-
Sep 11, 20170.640.640.560.560.56850
Sep 08, 20170.640.640.640.640.64-
Sep 07, 20170.640.640.640.640.64-
Sep 06, 20170.640.640.640.640.64-
Sep 05, 20170.640.640.640.640.64-
Sep 04, 20170.640.640.640.640.64-
Sep 01, 20170.640.640.640.640.64-
Aug 31, 20170.640.640.640.640.64-
Aug 30, 20170.640.640.640.640.648
Aug 29, 20170.650.650.650.650.65-
Aug 28, 20170.650.650.650.650.65-
Aug 25, 20170.650.650.650.650.65-
Aug 24, 20170.650.650.650.650.65-
Aug 23, 20170.650.650.650.650.65-
Aug 22, 20170.650.650.650.650.65-
Aug 21, 20170.650.650.650.650.65-
Aug 18, 20170.650.650.650.650.65-
Aug 17, 20170.650.650.650.650.65-
Aug 16, 20170.650.650.650.650.65-
Aug 15, 20170.650.650.650.650.65-
Aug 14, 20170.650.650.650.650.65-
Aug 11, 20170.650.650.650.650.65-
Aug 10, 20170.650.650.650.650.65-
Aug 09, 20170.690.690.690.690.69-
Aug 08, 20170.690.690.690.690.69-
Aug 07, 20170.690.690.690.690.69-
Aug 04, 20170.690.710.690.710.7110,000
Aug 03, 20170.690.690.690.690.69-
Aug 02, 20170.650.650.650.650.65-
Aug 01, 20170.650.650.650.650.65-
Jul 31, 20170.650.650.650.650.65-
Jul 28, 20170.650.650.650.650.65-
Jul 27, 20170.650.650.650.650.65-
Jul 26, 20170.650.650.650.650.65-
Jul 25, 20170.650.650.650.650.65-
Jul 24, 20170.650.650.650.650.65-
Jul 21, 20170.650.650.650.650.65-
Jul 20, 20170.650.700.650.700.7010,000
Jul 19, 20170.650.650.650.650.65-
Jul 18, 20170.650.650.650.650.65-
Jul 17, 20170.640.640.640.640.64-
Jul 14, 20170.640.640.640.640.64-
Jul 13, 20170.640.640.640.640.64-
Jul 12, 20170.640.640.640.640.64-
Jul 11, 20170.640.640.640.640.64-
Jul 10, 20170.640.640.640.640.64-
Jul 07, 20170.640.640.640.640.64-
Jul 06, 20170.650.650.650.650.65-
Jul 05, 20170.650.650.650.650.65-
Jul 04, 20170.650.650.650.650.65-
Jul 03, 20170.640.640.640.640.64-
Jun 30, 20170.690.690.690.690.69-
Jun 29, 20170.690.690.690.690.69-
Jun 28, 20170.690.690.690.690.69-
Jun 27, 20170.700.700.700.700.70-
Jun 26, 20170.640.640.640.640.64100
Jun 23, 20170.640.640.640.640.64-
Jun 22, 20170.640.640.640.640.64-
Jun 21, 20170.640.640.640.640.64-
Jun 20, 20170.640.640.640.640.64-
Jun 19, 20170.640.640.640.640.64-
Jun 16, 20170.640.640.640.640.64-
Jun 15, 20170.640.640.640.640.64-
Jun 14, 20170.640.640.640.640.64-
Jun 13, 20170.640.640.640.640.64-
Jun 12, 20170.650.650.650.650.65-
Jun 09, 20170.650.650.650.650.65-
Jun 08, 20170.650.650.650.650.65-
Jun 07, 20170.640.640.640.640.64-
Jun 06, 20170.640.640.640.640.64-
Jun 05, 20170.640.640.640.640.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...