HAE.F - HAEMATO AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20192.77002.77002.76002.76002.76001,500
Nov 15, 20192.79002.79002.66002.73002.73006,613
Nov 14, 20192.70002.75002.70002.75002.7500400
Nov 13, 20192.78002.78002.78002.78002.78001,000
Nov 12, 20192.71002.80002.71002.78002.78003,070
Nov 11, 20192.58002.78002.58002.73002.73003,944
Nov 08, 20192.53002.59002.53002.59002.5900-
Nov 07, 20192.51002.51002.51002.51002.5100-
Nov 06, 20192.52002.60002.52002.60002.6000430
Nov 05, 20192.53002.60002.53002.55002.55008,300
Nov 04, 20192.56002.61002.56002.61002.61005,823
Nov 01, 20192.64002.64002.61002.61002.61006,147
Oct 31, 20192.61002.67002.61002.67002.6700285
Oct 30, 20192.64002.64002.64002.64002.6400-
Oct 29, 20192.72002.72002.61002.66002.6600900
Oct 28, 20192.60002.75002.60002.75002.75001,900
Oct 25, 20192.61002.74002.61002.69002.69002,600
Oct 24, 20192.60002.62002.60002.62002.62002,500
Oct 23, 20192.61002.61002.61002.61002.6100-
Oct 22, 20192.65002.70002.65002.70002.70002,150
Oct 21, 20192.70002.70002.61002.61002.61002,450
Oct 18, 20192.52002.70002.49002.70002.70001,200
Oct 17, 20192.51002.51002.50002.50002.50001,900
Oct 16, 20192.66002.66002.52002.52002.520018
Oct 15, 20192.75002.75002.61002.70002.7000320
Oct 14, 20192.71002.71002.66002.66002.66001,438
Oct 11, 20192.71002.71002.71002.71002.71001,150
Oct 10, 20192.69002.69002.69002.69002.6900-
Oct 09, 20192.69002.82002.69002.78002.78003,130
Oct 08, 20192.70002.70002.70002.70002.70001,400
Oct 07, 20192.83002.83002.80002.80002.80002,600
Oct 04, 20192.89003.01002.88002.89002.89005,419
Oct 02, 20192.99002.99002.90002.90002.90001,600
Oct 01, 20192.99002.99002.99002.99002.9900-
Sep 30, 20192.97002.97002.97002.97002.9700-
Sep 27, 20192.95002.95002.95002.95002.9500-
Sep 26, 20192.97002.97002.97002.97002.9700-
Sep 25, 20193.01003.06002.97003.03003.03005,090
Sep 24, 20193.05003.05003.01003.01003.0100370
Sep 23, 20193.14003.14003.14003.14003.1400-
Sep 20, 20193.14003.14003.14003.14003.1400-
Sep 19, 20193.34003.34003.12003.18003.18006,655
Sep 18, 20193.22003.31003.22003.31003.3100444
Sep 17, 20193.25003.28003.25003.27003.27003,900
Sep 16, 20193.37003.37003.37003.37003.3700-
Sep 13, 20193.29003.39003.29003.38003.38002,550
Sep 12, 20193.24003.26003.24003.24003.24001,200
Sep 11, 20193.10003.10003.10003.10003.1000-
Sep 10, 20193.11003.18003.11003.18003.1800300
Sep 09, 20193.12003.12003.12003.12003.1200-
Sep 06, 20193.15003.21003.11003.21003.21004,502
Sep 05, 20193.11003.20003.11003.20003.20001,000
Sep 04, 20193.02003.16003.02003.16003.16005,330
Sep 03, 20193.05003.06003.02003.02003.02001,600
Sep 02, 20193.00003.11002.89003.11003.11002,700
Aug 30, 20192.96003.01002.90002.91002.9100850
Aug 29, 20192.93003.02002.93003.02003.02001,000
Aug 28, 20193.03003.03002.96002.96002.96002,650
Aug 27, 20192.98003.01002.98003.01003.0100400
Aug 26, 20193.11003.12003.06003.06003.06001,400
Aug 23, 20193.17003.25003.07003.12003.12004,600
Aug 22, 20193.14003.14003.14003.14003.14001,000
Aug 21, 20193.01003.08003.01003.08003.0800875
Aug 20, 20192.96003.10002.91003.05003.050029,567
Aug 19, 20193.06003.06002.98003.01003.01004,700
Aug 16, 20193.00003.00003.00003.00003.0000-
Aug 15, 20193.06003.06003.04003.04003.04001,200
Aug 14, 20193.34003.34003.26003.26003.26001,500
Aug 13, 20193.33003.33003.33003.33003.3300-
Aug 12, 20193.40003.40003.40003.40003.4000-
Aug 09, 20193.36003.36003.36003.36003.3600-
Aug 08, 20193.44003.44003.37003.44003.4400780
Aug 07, 20193.30003.40003.30003.30003.3000400
Aug 06, 20193.31003.41003.22003.40003.40001,550
Aug 05, 20193.29003.31003.29003.31003.3100-
Aug 02, 20193.36003.36003.24003.30003.30004,875
Aug 01, 20193.64003.64003.50003.51003.51003,100
Jul 31, 20193.73003.73003.73003.73003.7300-
Jul 30, 20193.76003.79003.72003.72003.7200815
Jul 29, 20193.82003.82003.82003.82003.8200-
Jul 26, 20193.78003.85003.78003.85003.85001,000
Jul 25, 20193.90003.90003.90003.90003.9000-
Jul 24, 20193.82003.90003.75003.90003.90001,700
Jul 23, 20193.59003.73003.51003.73003.73001,760
Jul 22, 20193.34003.34003.34003.34003.3400506
Jul 19, 20193.22003.45003.22003.40003.40002,819
Jul 18, 20193.46003.52003.20003.28003.28004,809
Jul 17, 20193.80003.80003.36003.60003.600013,391
Jul 16, 20194.18004.20004.05004.11004.110011,271
Jul 15, 20194.53004.53004.22004.42004.42005,993
Jul 12, 20194.57004.57004.49004.50004.50003,100
Jul 11, 20194.40004.63004.40004.57004.57005,156
Jul 11, 20190.3 Dividend
Jul 10, 20194.90004.93004.73004.73004.43003,650
Jul 09, 20194.87004.97004.87004.94004.62674,140
Jul 08, 20195.00005.00004.86004.86004.55186,030
Jul 05, 20194.93004.99004.93004.99004.67353,000
Jul 04, 20194.98004.98004.98004.98004.6641-
Jul 03, 20194.85004.85004.85004.85004.5424-
Jul 02, 20194.86004.89004.86004.89004.57992,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...