HXL.F - Hexcel Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201968.0368.0368.0367.8567.85100
Jun 24, 201968.5668.5668.5068.5068.50-
Jun 21, 201969.0069.0069.0069.0069.00100
Jun 20, 201968.7168.8268.7168.8268.82-
Jun 19, 201970.0370.0369.0769.0769.07-
Jun 18, 201968.1268.1868.1268.1868.18-
Jun 17, 201967.9667.9667.4367.4367.43-
Jun 14, 201968.6168.6168.2368.2368.23-
Jun 13, 201968.0868.1067.8667.8667.86-
Jun 12, 201967.7067.7067.5167.6367.63-
Jun 11, 201968.0868.0867.1767.1767.17-
Jun 07, 201966.5766.5766.3266.3266.32-
Jun 06, 201966.3966.3965.5865.5865.58-
Jun 05, 201966.1966.3366.1966.3366.33-
Jun 04, 201964.8165.2464.8165.2465.24-
Jun 03, 201964.8164.8164.2664.2664.26-
May 31, 201965.3165.3164.2564.2564.25700
May 30, 201965.3265.6065.1365.6065.6050
May 29, 201965.5665.5664.6964.6964.6950
May 28, 201965.9165.9165.8865.8865.88-
May 27, 201965.8065.8065.8065.8065.80-
May 24, 201965.1765.4465.1765.4465.44-
May 23, 201966.1466.3566.1466.3566.35-
May 22, 201963.6664.2163.6664.2164.21-
May 21, 201962.0462.3562.0462.3562.35-
May 20, 201962.4962.4961.8461.8461.84-
May 17, 201963.0663.0662.3562.3562.35-
May 16, 201962.2062.3262.2062.2962.29-
May 15, 201961.8261.8261.0161.1761.17-
May 14, 201961.0761.1461.0761.1461.14-
May 13, 201962.9462.9461.1361.1561.15-
May 10, 201962.5162.5161.8761.8761.87-
May 09, 201962.9162.9162.1962.1962.19-
May 08, 201962.5962.5962.3262.3262.32-
May 07, 201963.3963.3962.8062.8062.80-
May 06, 201963.3763.3761.9462.0762.07-
May 03, 201963.0463.3163.0463.3163.31-
May 02, 201962.6562.6562.1262.1262.12-
May 02, 20190.15 Dividend
Apr 30, 201963.0263.0262.5462.5462.39-
Apr 29, 201963.2763.2763.2363.2363.08-
Apr 26, 201963.1363.1362.9062.9062.75-
Apr 25, 201961.0961.0960.4160.4160.27-
Apr 24, 201962.5063.2562.5063.2563.10-
Apr 23, 201960.3461.0860.3461.0860.93-
Apr 18, 201960.3060.3060.0860.0859.94-
Apr 17, 201960.5360.7060.5360.7060.55-
Apr 16, 201960.4360.4360.4360.4360.29-
Apr 15, 201960.6560.6560.5260.5660.41-
Apr 12, 201960.2760.2760.1660.1660.02-
Apr 11, 201959.9059.9059.7759.7759.63-
Apr 10, 201960.2160.2160.0860.0859.94-
Apr 09, 201961.3861.3860.4360.4360.29-
Apr 08, 201961.0061.1560.3161.1561.0035
Apr 05, 201961.8961.8961.8861.8861.73-
Apr 04, 201961.5161.5161.5161.5161.36-
Apr 03, 201962.1262.1262.1162.1161.96-
Apr 02, 201962.4962.4962.0562.0561.90-
Apr 01, 201961.1861.3761.1861.3761.22-
Mar 29, 201961.0861.1661.0861.1661.01-
Mar 28, 201960.3060.3060.2160.2160.07-
Mar 27, 201959.6559.6559.6559.6559.51-
Mar 26, 201959.2959.6059.2959.6059.46-
Mar 25, 201959.3559.3558.9458.9458.80-
Mar 22, 201960.7060.7060.1560.1560.01-
Mar 21, 201959.8359.8359.8359.8359.69-
Mar 20, 201960.8460.8460.4660.4660.31-
Mar 19, 201961.1861.1860.9061.0260.87-
Mar 18, 201960.6160.6160.1560.1560.01-
Mar 15, 201960.3260.3260.3260.3260.18-
Mar 14, 201960.7260.7260.3560.3560.21-
Mar 13, 201961.6362.0061.0761.0760.9250
Mar 12, 201961.3861.3861.3861.3861.23-
Mar 11, 201961.6861.6859.4861.2261.0760
Mar 08, 201962.4862.4861.6461.6461.49-
Mar 07, 201961.9661.9661.9061.9061.75-
Mar 06, 201963.4463.4462.4862.4862.3315
Mar 05, 201962.8562.8562.5862.5862.43-
Mar 04, 201963.6563.6563.3263.3263.17-
Mar 01, 201963.0863.0862.9662.9662.81-
Feb 28, 201962.9462.9462.6062.7262.57-
Feb 27, 201962.6562.6562.3162.3162.16-
Feb 26, 201963.1963.1962.7262.7262.5720
Feb 25, 201962.7562.7562.7562.7562.60-
Feb 22, 201962.4162.4162.0262.0261.8750
Feb 21, 201962.6562.6562.4162.4162.26-
Feb 20, 201962.9462.9462.6262.6262.47-
Feb 19, 201963.0563.0563.0563.0562.90-
Feb 18, 201962.9962.9962.9962.9962.84-
Feb 15, 201962.3662.3862.3662.3862.23-
Feb 14, 201962.8862.8862.2562.2562.10-
Feb 13, 201962.6362.8562.6362.6662.51-
Feb 12, 201961.8962.7461.8961.9961.8450
Feb 11, 201961.2961.2961.2961.2961.14-
Feb 08, 201961.2261.2260.6660.6660.51-
Feb 07, 201961.0161.0161.0161.0160.86-
Feb 06, 201960.9561.4560.7861.4561.30250
Feb 05, 201960.1660.1660.0460.0459.90-
Feb 04, 201959.8759.9759.6759.7459.60-
Feb 04, 20190.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...