HAE.DU - HAEMATO AG O.N.

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20192.75002.76002.74002.74002.7400-
Nov 19, 20192.70002.78002.70002.77002.7700-
Nov 18, 20192.72002.74002.69002.69002.6900-
Nov 15, 20192.69002.70002.69002.70002.7000-
Nov 14, 20192.68002.71002.68002.71002.7100-
Nov 13, 20192.73002.77002.70002.70002.7000-
Nov 12, 20192.73002.77002.70002.77002.7700-
Nov 11, 20192.59002.72002.55002.72002.7200-
Nov 08, 20192.51002.62002.51002.55002.5500-
Nov 07, 20192.51002.58002.50002.51002.5100-
Nov 06, 20192.54002.54002.50002.50002.5000-
Nov 05, 20192.57002.59002.51002.53002.5300-
Nov 04, 20192.55002.60002.53002.56002.5600-
Nov 01, 20192.61002.63002.59002.59002.5900-
Oct 31, 20192.59002.62002.59002.62002.6200-
Oct 30, 20192.59002.63002.59002.63002.6300-
Oct 29, 20192.63002.63002.60002.61002.6100-
Oct 28, 20192.68002.71002.60002.60002.6000-
Oct 25, 20192.57002.62002.57002.61002.6100-
Oct 24, 20192.59002.61002.59002.61002.6100-
Oct 23, 20192.59002.60002.59002.59002.5900-
Oct 22, 20192.64002.64002.56002.60002.6000-
Oct 21, 20192.61002.61002.59002.59002.5900-
Oct 18, 20192.54002.64002.48002.64002.6400-
Oct 17, 20192.51002.54002.49002.50002.5000-
Oct 16, 20192.63002.63002.48002.50002.5000-
Oct 15, 20192.66002.66002.60002.61002.6100-
Oct 14, 20192.70002.70002.61002.61002.6100-
Oct 11, 20192.69002.71002.69002.70002.7000-
Oct 10, 20192.67002.69002.66002.69002.6900-
Oct 09, 20192.70002.70002.68002.68002.6800200
Oct 08, 20192.75002.75002.70002.70002.7000-
Oct 07, 20192.80002.80002.75002.75002.7500-
Oct 04, 20192.87002.88002.80002.83002.8300-
Oct 02, 20192.93002.98002.84002.93002.9300-
Oct 01, 20192.95002.98002.95002.96002.9600-
Sep 30, 20192.94003.01002.94003.01003.0100-
Sep 27, 20192.88002.96002.88002.94002.9400-
Sep 26, 20192.93002.98002.93002.95002.9500-
Sep 25, 20192.98003.01002.92002.92002.9200-
Sep 24, 20193.02003.04003.00003.00003.0000-
Sep 23, 20193.09003.13003.04003.04003.0400-
Sep 20, 20193.11003.13003.09003.10003.1000-
Sep 19, 20193.24003.26003.22003.22003.2200-
Sep 18, 20193.20003.26003.20003.26003.2600-
Sep 17, 20193.21003.26003.21003.26003.2600-
Sep 16, 20193.32003.36003.28003.28003.2800-
Sep 13, 20193.28003.34003.28003.28003.2800-
Sep 12, 20193.23003.28003.21003.25003.2500-
Sep 11, 20193.06003.25003.06003.21003.2100-
Sep 10, 20193.09003.10003.09003.10003.1000-
Sep 09, 20193.07003.11003.07003.09003.0900-
Sep 06, 20193.09003.13003.09003.09003.0900-
Sep 05, 20193.07003.12003.07003.11003.1100-
Sep 04, 20193.00003.10003.00003.09003.0900-
Sep 03, 20193.05003.05003.02003.02003.0200-
Sep 02, 20192.94003.03002.87003.03003.0300-
Aug 30, 20192.86002.94002.86002.90002.9000-
Aug 29, 20192.91002.99002.91002.93002.9300-
Aug 28, 20192.94003.00002.84002.84002.8400400
Aug 27, 20192.96003.04002.96003.00003.0000-
Aug 26, 20193.09003.10003.05003.05003.0500-
Aug 23, 20193.10003.15003.06003.06003.0600-
Aug 22, 20193.04003.06003.03003.03003.0300-
Aug 21, 20193.00003.01003.00003.01003.0100-
Aug 20, 20192.95003.04002.81003.04003.0400-
Aug 19, 20192.98003.01002.90003.00003.0000-
Aug 16, 20192.99002.99002.84002.85002.8500-
Aug 15, 20193.24003.24003.01003.02003.0200-
Aug 14, 20193.31003.33003.18003.18003.1800-
Aug 13, 20193.29003.34003.29003.32003.3200-
Aug 12, 20193.36003.39003.36003.39003.3900-
Aug 09, 20193.28003.39003.28003.35003.350050
Aug 08, 20193.36003.36003.24003.32003.3200-
Aug 07, 20193.41003.41003.29003.33003.3300-
Aug 06, 20193.20003.45003.20003.45003.45001,000
Aug 05, 20193.40003.40003.30003.30003.3000-
Aug 02, 20193.39003.39003.26003.29003.2900-
Aug 01, 20193.66003.66003.40003.40003.4000-
Jul 31, 20193.71003.71003.62003.66003.6600-
Jul 30, 20193.72003.78003.71003.71003.7100-
Jul 29, 20193.97003.97003.78003.78003.780080
Jul 26, 20193.76003.78003.76003.78003.7800-
Jul 25, 20193.88003.89003.76003.76003.7600-
Jul 24, 20193.81003.93003.74003.92003.9200-
Jul 23, 20193.48003.61003.48003.58003.5800200
Jul 22, 20193.33003.44003.33003.44003.4400-
Jul 19, 20193.13003.38003.13003.32003.3200-
Jul 18, 20193.45003.45003.13003.13003.1300-
Jul 17, 20194.05004.05003.54003.55003.5500-
Jul 16, 20194.17004.17004.09004.10004.1000-
Jul 15, 20194.49004.52004.39004.39004.3900-
Jul 12, 20194.44004.60004.42004.50004.5000115
Jul 11, 20194.32004.55004.32004.46004.4600-
Jul 11, 20190.3 Dividend
Jul 10, 20194.83004.89004.66004.66004.3600-
Jul 09, 20194.84004.96004.84004.96004.6407200
Jul 08, 20194.94004.94004.81004.84004.5284-
Jul 05, 20194.88004.98004.88004.98004.6594-
Jul 04, 20194.87004.97004.87004.94004.6220-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...