Berlin - Delayed Quote EUR

Shoprite Holdings Ltd (HY7.BE)

12.40 +0.60 (+5.08%)
At close: April 26 at 9:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.80 12.40 11.80 12.40 12.40 -
Apr 25, 2024 11.80 11.90 11.70 11.80 11.80 -
Apr 24, 2024 11.40 11.90 11.30 11.80 11.80 -
Apr 23, 2024 11.40 11.40 11.20 11.40 11.40 -
Apr 22, 2024 11.30 11.50 11.30 11.40 11.40 -
Apr 19, 2024 11.40 11.40 11.20 11.30 11.30 -
Apr 18, 2024 11.20 11.40 11.20 11.40 11.40 -
Apr 17, 2024 11.40 11.40 11.20 11.20 11.20 -
Apr 16, 2024 11.60 11.60 11.40 11.50 11.50 -
Apr 15, 2024 11.90 11.90 11.60 11.70 11.70 -
Apr 12, 2024 12.10 12.10 11.80 11.90 11.90 -
Apr 11, 2024 12.00 12.10 11.90 12.10 12.10 -
Apr 10, 2024 12.20 12.30 12.00 12.00 12.00 -
Apr 9, 2024 12.10 12.20 12.00 12.20 12.20 -
Apr 8, 2024 12.10 12.20 12.00 12.00 12.00 -
Apr 5, 2024 12.30 12.30 12.10 12.10 12.10 -
Apr 4, 2024 12.20 12.40 12.20 12.20 12.20 -
Apr 3, 2024 12.30 12.30 12.10 12.20 12.20 -
Apr 2, 2024 12.20 12.30 12.20 12.30 12.30 -
Mar 28, 2024 12.10 12.10 12.00 12.10 12.10 -
Mar 27, 2024 12.10 12.10 12.00 12.10 12.10 -
Mar 26, 2024 2.67 Dividend
Mar 26, 2024 12.20 12.20 12.00 12.00 12.00 -
Mar 25, 2024 12.20 12.30 12.20 12.30 9.63 -
Mar 22, 2024 12.40 12.40 12.20 12.20 9.55 -
Mar 21, 2024 12.40 12.40 12.30 12.30 9.63 -
Mar 20, 2024 12.10 12.40 12.10 12.30 9.63 -
Mar 19, 2024 11.90 12.10 11.90 12.10 9.47 -
Mar 18, 2024 12.50 12.50 11.90 12.00 9.40 -
Mar 15, 2024 12.90 12.90 12.80 12.80 10.02 -
Mar 14, 2024 13.00 13.00 12.70 12.80 10.02 -
Mar 13, 2024 13.10 13.10 12.90 13.00 10.18 -
Mar 12, 2024 13.20 13.30 13.10 13.10 10.26 -
Mar 11, 2024 12.90 13.10 12.90 13.00 10.18 -
Mar 8, 2024 13.00 13.20 13.00 13.00 10.18 -
Mar 7, 2024 13.00 13.00 12.90 13.00 10.18 -
Mar 6, 2024 12.70 13.20 12.70 13.10 10.26 -
Mar 5, 2024 12.50 12.70 12.50 12.60 9.86 -
Mar 4, 2024 12.50 12.60 12.40 12.50 9.79 -
Mar 1, 2024 12.40 12.50 12.30 12.50 9.79 -
Feb 29, 2024 12.40 12.50 12.40 12.40 9.71 -
Feb 28, 2024 12.40 12.40 12.20 12.30 9.63 -
Feb 27, 2024 12.60 12.60 12.40 12.50 9.79 -
Feb 26, 2024 12.50 12.60 12.50 12.60 9.86 -
Feb 23, 2024 13.00 13.00 12.60 12.70 9.94 -
Feb 22, 2024 13.10 13.20 12.90 13.10 10.26 -
Feb 21, 2024 13.10 13.30 13.00 13.10 10.26 -
Feb 20, 2024 12.80 13.00 12.80 13.00 10.18 -
Feb 19, 2024 12.70 12.90 12.70 12.90 10.10 -
Feb 16, 2024 12.70 12.80 12.70 12.70 9.94 -
Feb 15, 2024 12.70 12.70 12.60 12.60 9.86 -
Feb 14, 2024 12.60 12.70 12.60 12.70 9.94 -
Feb 13, 2024 12.80 12.80 12.50 12.60 9.86 -
Feb 12, 2024 12.80 12.80 12.60 12.70 9.94 -
Feb 9, 2024 12.80 12.90 12.70 12.70 9.94 -
Feb 8, 2024 13.10 13.10 12.80 12.80 10.02 -
Feb 7, 2024 13.10 13.20 13.00 13.20 10.33 -
Feb 6, 2024 13.20 13.20 13.10 13.20 10.33 -
Feb 5, 2024 13.00 13.20 13.00 13.10 10.26 -
Feb 2, 2024 13.40 13.40 13.00 13.00 10.18 -
Feb 1, 2024 13.20 13.40 13.00 13.40 10.49 -
Jan 31, 2024 13.30 13.40 13.20 13.30 10.41 -
Jan 30, 2024 13.20 13.30 13.10 13.30 10.41 -
Jan 29, 2024 12.90 13.10 12.90 12.90 10.10 -
Jan 26, 2024 12.90 13.00 12.90 13.00 10.18 -
Jan 25, 2024 12.90 13.10 12.90 13.00 10.18 -
Jan 24, 2024 12.70 12.90 12.70 12.80 10.02 -
Jan 23, 2024 12.60 12.70 12.60 12.70 9.94 -
Jan 22, 2024 12.60 12.60 12.50 12.50 9.79 -
Jan 19, 2024 12.70 12.80 12.60 12.60 9.86 -
Jan 18, 2024 12.60 12.80 12.60 12.60 9.86 -
Jan 17, 2024 12.50 12.60 12.40 12.50 9.79 -
Jan 16, 2024 13.00 13.00 12.70 12.70 9.94 -
Jan 15, 2024 13.00 13.10 13.00 13.10 10.26 -
Jan 12, 2024 13.10 13.20 13.10 13.10 10.26 -
Jan 11, 2024 13.30 13.30 13.20 13.20 10.33 -
Jan 10, 2024 13.30 13.40 13.20 13.20 10.33 -
Jan 9, 2024 13.50 13.50 13.30 13.30 10.41 -
Jan 8, 2024 13.20 13.50 13.20 13.50 10.57 -
Jan 5, 2024 13.00 13.20 12.90 13.20 10.33 -
Jan 4, 2024 13.20 13.30 12.90 12.90 10.10 -
Jan 3, 2024 13.40 13.40 13.10 13.20 10.33 -
Jan 2, 2024 13.60 13.70 13.40 13.40 10.49 -
Dec 29, 2023 13.30 13.50 13.30 13.50 10.57 -
Dec 28, 2023 13.50 13.50 13.20 13.20 10.33 -
Dec 27, 2023 13.00 13.40 13.00 13.40 10.49 -
Dec 22, 2023 12.90 13.10 12.90 12.90 10.10 -
Dec 21, 2023 12.80 12.90 12.70 12.90 10.10 -
Dec 20, 2023 12.80 13.00 12.80 12.80 10.02 -
Dec 19, 2023 12.60 12.80 12.60 12.80 10.02 -
Dec 18, 2023 13.30 13.30 12.60 12.70 9.94 -
Dec 15, 2023 13.30 13.50 13.30 13.40 10.49 -
Dec 14, 2023 12.60 13.30 12.60 13.30 10.41 200
Dec 13, 2023 12.60 12.60 12.50 12.60 9.86 -
Dec 12, 2023 12.70 12.90 12.50 12.60 9.86 -
Dec 11, 2023 12.80 12.80 12.50 12.60 9.86 -
Dec 8, 2023 12.70 12.80 12.70 12.70 9.94 -
Dec 7, 2023 12.70 12.80 12.60 12.70 9.94 -
Dec 6, 2023 12.80 12.80 12.70 12.80 10.02 -
Dec 5, 2023 12.60 12.90 12.60 12.70 9.94 -
Dec 4, 2023 12.50 12.70 12.50 12.70 9.94 -
Dec 1, 2023 12.50 12.50 12.40 12.50 9.79 -
Nov 30, 2023 12.70 12.70 12.40 12.60 9.86 -
Nov 29, 2023 12.70 12.80 12.60 12.60 9.86 -
Nov 28, 2023 12.80 12.80 12.60 12.70 9.94 -
Nov 27, 2023 12.70 12.80 12.60 12.70 9.94 -
Nov 24, 2023 12.50 12.60 12.40 12.60 9.86 -
Nov 23, 2023 12.30 12.50 12.30 12.50 9.79 -
Nov 22, 2023 12.40 12.40 12.20 12.20 9.55 -
Nov 21, 2023 12.50 12.60 12.40 12.40 9.71 -
Nov 20, 2023 12.50 12.50 12.30 12.40 9.71 -
Nov 17, 2023 12.40 12.50 12.30 12.40 9.71 -
Nov 16, 2023 12.70 12.70 12.40 12.40 9.71 -
Nov 15, 2023 12.80 12.80 12.70 12.70 9.94 -
Nov 14, 2023 12.50 12.70 12.40 12.70 9.94 -
Nov 13, 2023 12.70 12.70 12.30 12.40 9.71 -
Nov 10, 2023 12.30 12.50 12.30 12.50 9.79 -
Nov 9, 2023 12.70 12.70 12.40 12.40 9.71 -
Nov 8, 2023 12.50 12.70 12.50 12.70 9.94 -
Nov 7, 2023 12.50 12.50 12.30 12.30 9.63 -
Nov 6, 2023 12.90 12.90 12.50 12.50 9.79 -
Nov 3, 2023 12.90 12.90 12.70 12.80 10.02 -
Nov 2, 2023 12.40 12.80 12.40 12.80 10.02 -
Nov 1, 2023 12.00 12.20 12.00 12.20 9.55 -
Oct 31, 2023 12.10 12.10 12.00 12.10 9.47 -
Oct 30, 2023 12.10 12.20 12.10 12.10 9.47 -
Oct 27, 2023 12.10 12.10 12.00 12.10 9.47 -
Oct 26, 2023 11.80 12.10 11.70 12.10 9.47 -
Oct 25, 2023 11.80 11.90 11.70 11.90 9.32 -
Oct 24, 2023 11.80 11.80 11.60 11.80 9.24 -
Oct 23, 2023 11.50 11.80 11.50 11.70 9.16 -
Oct 20, 2023 11.70 11.70 11.40 11.50 9.00 -
Oct 19, 2023 11.70 11.70 11.60 11.70 9.16 -
Oct 18, 2023 11.90 11.90 11.70 11.70 9.16 -
Oct 17, 2023 12.00 12.00 11.80 11.80 9.24 -
Oct 16, 2023 11.90 12.00 11.80 12.00 9.40 -
Oct 13, 2023 12.20 12.20 11.90 11.90 9.32 -
Oct 12, 2023 12.30 12.30 12.20 12.20 9.55 -
Oct 11, 2023 11.90 12.40 11.90 12.30 9.63 -
Oct 10, 2023 11.40 11.90 11.40 11.90 9.32 -
Oct 9, 2023 11.70 11.70 11.40 11.50 9.00 -
Oct 6, 2023 11.70 11.70 11.50 11.60 9.08 -
Oct 5, 2023 11.70 11.70 11.60 11.70 9.16 -
Oct 4, 2023 11.80 11.90 11.70 11.70 9.16 -
Oct 3, 2023 11.80 11.90 11.70 11.80 9.24 -
Oct 2, 2023 12.00 12.00 11.80 11.80 9.24 -
Sep 29, 2023 11.90 12.10 11.90 12.00 9.40 -
Sep 28, 2023 11.90 11.90 11.70 11.90 9.32 -
Sep 27, 2023 4.15 Dividend
Sep 27, 2023 12.00 12.00 11.90 11.90 9.32 -
Sep 26, 2023 12.10 12.10 11.90 12.00 6.15 -
Sep 25, 2023 12.10 12.20 12.00 12.10 6.20 -
Sep 22, 2023 12.00 12.10 12.00 12.10 6.20 -
Sep 21, 2023 12.20 12.20 11.90 12.00 6.15 -
Sep 20, 2023 12.00 12.20 11.90 12.20 6.25 -
Sep 19, 2023 12.00 12.00 11.90 12.00 6.15 -
Sep 18, 2023 12.20 12.20 12.00 12.00 6.15 -
Sep 15, 2023 12.30 12.40 12.10 12.20 6.25 -
Sep 14, 2023 12.50 12.50 12.30 12.30 6.30 -
Sep 13, 2023 12.40 12.50 12.20 12.50 6.40 -
Sep 12, 2023 12.50 12.50 12.30 12.40 6.35 -
Sep 11, 2023 12.40 12.60 12.40 12.50 6.40 -
Sep 8, 2023 12.00 12.40 12.00 12.40 6.35 -
Sep 7, 2023 11.90 12.10 11.80 12.00 6.15 -
Sep 6, 2023 12.00 12.00 11.50 11.90 6.09 -
Sep 5, 2023 12.70 12.70 11.90 12.00 6.15 -
Sep 4, 2023 12.90 13.00 12.70 12.70 6.50 -
Sep 1, 2023 12.90 13.00 12.80 12.90 6.61 -
Aug 31, 2023 12.90 13.00 12.80 12.80 6.56 -
Aug 30, 2023 13.00 13.10 12.90 12.90 6.61 -
Aug 29, 2023 13.10 13.20 13.00 13.00 6.66 -
Aug 28, 2023 13.00 13.10 12.90 12.90 6.61 -
Aug 25, 2023 12.90 13.00 12.80 13.00 6.66 -
Aug 24, 2023 13.00 13.10 12.90 12.90 6.61 -
Aug 23, 2023 12.70 13.10 12.70 13.00 6.66 -
Aug 22, 2023 12.50 12.80 12.50 12.70 6.50 -
Aug 21, 2023 12.10 12.50 12.10 12.50 6.40 -
Aug 18, 2023 12.20 12.20 12.00 12.20 6.25 -
Aug 17, 2023 12.30 12.30 12.10 12.20 6.25 -
Aug 16, 2023 12.30 12.30 12.10 12.20 6.25 -
Aug 15, 2023 12.40 12.40 12.10 12.30 6.30 -
Aug 14, 2023 12.40 12.50 12.30 12.40 6.35 -
Aug 11, 2023 12.50 12.50 12.30 12.40 6.35 -
Aug 10, 2023 12.30 12.60 12.30 12.50 6.40 -
Aug 9, 2023 12.40 12.40 12.30 12.30 6.30 -
Aug 8, 2023 12.30 12.40 12.30 12.40 6.35 -
Aug 7, 2023 12.40 12.50 12.40 12.40 6.35 -
Aug 4, 2023 12.30 12.40 12.30 12.40 6.35 -
Aug 3, 2023 12.40 12.40 12.20 12.30 6.30 -
Aug 2, 2023 12.80 12.80 12.30 12.40 6.35 -
Aug 1, 2023 13.10 13.10 12.80 12.80 6.56 -
Jul 31, 2023 13.20 13.20 13.10 13.10 6.71 -
Jul 28, 2023 13.00 13.20 12.90 13.20 6.76 -
Jul 27, 2023 12.80 13.20 12.80 13.00 6.66 -
Jul 26, 2023 12.90 13.00 12.70 12.80 6.56 -
Jul 25, 2023 12.40 12.90 12.40 12.90 6.61 -
Jul 24, 2023 12.10 12.40 12.10 12.40 6.35 -
Jul 21, 2023 11.90 12.10 11.90 12.10 6.20 -
Jul 20, 2023 11.90 11.90 11.80 11.90 6.09 -
Jul 19, 2023 11.90 11.90 11.80 11.90 6.09 -
Jul 18, 2023 11.80 11.90 11.80 11.90 6.09 -
Jul 17, 2023 11.70 11.80 11.70 11.80 6.04 -
Jul 14, 2023 11.80 11.80 11.60 11.70 5.99 -
Jul 13, 2023 11.80 12.00 11.80 11.90 6.09 -
Jul 12, 2023 11.40 11.80 11.40 11.80 6.04 -
Jul 11, 2023 10.70 11.40 10.70 11.40 5.84 -
Jul 10, 2023 10.60 10.70 10.60 10.70 5.48 -
Jul 7, 2023 10.60 10.70 10.50 10.60 5.43 -
Jul 6, 2023 11.00 11.00 10.60 10.60 5.43 -
Jul 5, 2023 11.10 11.10 11.00 11.00 5.63 -
Jul 4, 2023 11.10 11.20 11.10 11.10 5.69 -
Jul 3, 2023 11.00 11.10 11.00 11.10 5.69 -
Jun 30, 2023 11.00 11.00 10.90 11.00 5.63 -
Jun 29, 2023 10.90 11.00 10.90 11.00 5.63 -
Jun 28, 2023 11.10 11.10 10.80 10.90 5.58 -
Jun 27, 2023 11.00 11.10 10.90 11.10 5.69 -
Jun 26, 2023 11.10 11.10 11.00 11.00 5.63 -
Jun 23, 2023 11.20 11.20 11.00 11.10 5.69 -
Jun 22, 2023 11.10 11.20 11.00 11.20 5.74 -
Jun 21, 2023 11.20 11.20 11.00 11.10 5.69 -
Jun 20, 2023 11.40 11.50 11.10 11.20 5.74 -
Jun 19, 2023 11.50 11.70 11.40 11.50 5.89 -
Jun 16, 2023 11.50 11.50 11.40 11.50 5.89 -
Jun 15, 2023 11.50 11.60 11.30 11.50 5.89 -
Jun 14, 2023 11.40 11.50 11.30 11.50 5.89 -
Jun 13, 2023 11.10 11.40 11.10 11.40 5.84 -
Jun 12, 2023 11.10 11.20 11.10 11.20 5.74 -
Jun 9, 2023 10.60 11.10 10.50 11.10 5.69 -
Jun 8, 2023 10.50 10.60 10.40 10.60 5.43 -
Jun 7, 2023 9.90 10.60 9.85 10.50 5.38 -
Jun 6, 2023 9.65 9.90 9.65 9.90 5.07 -
Jun 5, 2023 9.50 9.70 9.45 9.65 4.94 -
Jun 2, 2023 9.30 9.50 9.30 9.50 4.87 -
Jun 1, 2023 9.20 9.30 9.15 9.30 4.76 -
May 31, 2023 9.20 9.40 9.15 9.25 4.74 -
May 30, 2023 9.50 9.50 9.20 9.20 4.71 -
May 29, 2023 9.50 9.55 9.45 9.50 4.87 -
May 26, 2023 9.50 9.60 9.45 9.50 4.87 -
May 25, 2023 9.70 9.85 9.50 9.50 4.87 -
May 24, 2023 9.55 9.80 9.55 9.80 5.02 -
May 23, 2023 9.65 9.70 9.55 9.55 4.89 -
May 22, 2023 9.35 9.70 9.35 9.65 4.94 -
May 19, 2023 9.50 9.50 9.35 9.35 4.79 -
May 18, 2023 9.55 9.55 9.40 9.45 4.84 -
May 17, 2023 9.80 9.80 9.50 9.55 4.89 -
May 16, 2023 9.80 9.80 9.65 9.80 5.02 -
May 15, 2023 9.80 9.80 9.70 9.80 5.02 -
May 12, 2023 9.50 9.70 9.40 9.70 4.97 -
May 11, 2023 9.90 9.90 9.50 9.55 4.89 -
May 10, 2023 10.10 10.10 9.90 9.90 5.07 -
May 9, 2023 10.40 10.40 10.10 10.10 5.17 -
May 8, 2023 10.50 10.50 10.30 10.40 5.33 -
May 5, 2023 10.50 10.60 10.50 10.50 5.38 -
May 4, 2023 10.70 10.80 10.50 10.50 5.38 -
May 3, 2023 10.70 10.90 10.70 10.70 5.48 -
May 2, 2023 11.00 11.00 10.70 10.70 5.48 -
Apr 28, 2023 10.90 11.00 10.90 11.00 5.63 -
Apr 27, 2023 10.90 11.00 10.90 11.00 5.63 -
Apr 26, 2023 11.00 11.00 10.80 10.90 5.58 -