Frankfurt - Delayed Quote EUR

Shoprite Holdings Ltd (HY7.F)

11.20 0.00 (0.00%)
At close: April 24 at 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 11.20 11.20 11.20 11.20 11.20 300
Apr 23, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 22, 2024 11.10 11.10 11.10 11.10 11.10 -
Apr 19, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 18, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 17, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 16, 2024 11.40 11.40 11.40 11.40 11.40 -
Apr 15, 2024 11.70 11.70 11.70 11.70 11.70 -
Apr 12, 2024 11.90 11.90 11.90 11.90 11.90 -
Apr 11, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 10, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 9, 2024 11.90 11.90 11.90 11.90 11.90 -
Apr 8, 2024 11.90 11.90 11.90 11.90 11.90 -
Apr 5, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 4, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 3, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 2, 2024 12.00 12.00 12.00 12.00 12.00 -
Mar 28, 2024 11.90 11.90 11.90 11.90 11.90 -
Mar 27, 2024 11.90 12.00 11.90 12.00 12.00 300
Mar 26, 2024 2.67 Dividend
Mar 26, 2024 11.90 11.90 11.90 11.90 11.90 -
Mar 25, 2024 12.00 12.00 12.00 12.00 9.33 425
Mar 22, 2024 12.20 12.20 12.20 12.20 9.49 -
Mar 21, 2024 12.20 12.20 12.10 12.10 9.41 150
Mar 20, 2024 11.90 11.90 11.90 11.90 9.25 -
Mar 19, 2024 11.80 11.80 11.80 11.80 9.17 -
Mar 18, 2024 12.40 12.40 12.40 12.40 9.64 -
Mar 15, 2024 12.70 12.70 12.70 12.70 9.87 -
Mar 14, 2024 12.80 12.80 12.80 12.80 9.95 -
Mar 13, 2024 12.90 12.90 12.90 12.90 10.03 -
Mar 12, 2024 12.90 13.50 12.90 13.50 10.50 62
Mar 11, 2024 12.80 12.80 12.80 12.80 9.95 -
Mar 8, 2024 12.80 12.80 12.80 12.80 9.95 -
Mar 7, 2024 12.80 12.80 12.80 12.80 9.95 -
Mar 6, 2024 12.50 12.50 12.50 12.50 9.72 -
Mar 5, 2024 12.50 12.50 12.50 12.50 9.72 -
Mar 4, 2024 12.30 12.30 12.30 12.30 9.56 -
Mar 1, 2024 12.20 12.20 12.20 12.20 9.49 -
Feb 29, 2024 12.20 12.20 12.20 12.20 9.49 -
Feb 28, 2024 12.20 12.20 12.20 12.20 9.49 -
Feb 27, 2024 12.30 12.30 12.30 12.30 9.56 -
Feb 26, 2024 12.30 12.30 12.30 12.30 9.56 -
Feb 23, 2024 12.80 12.80 12.80 12.80 9.95 -
Feb 22, 2024 12.90 12.90 12.90 12.90 10.03 -
Feb 21, 2024 12.80 12.80 12.80 12.80 9.95 -
Feb 20, 2024 12.60 12.60 12.60 12.60 9.80 -
Feb 19, 2024 13.00 13.00 13.00 13.00 10.11 20
Feb 16, 2024 12.50 12.50 12.50 12.50 9.72 -
Feb 15, 2024 12.50 12.50 12.50 12.50 9.72 -
Feb 14, 2024 12.30 13.00 12.30 13.00 10.11 12
Feb 13, 2024 12.60 12.60 12.60 12.60 9.80 -
Feb 12, 2024 12.50 12.50 12.50 12.50 9.72 -
Feb 9, 2024 12.60 12.60 12.60 12.60 9.80 -
Feb 8, 2024 12.90 12.90 12.90 12.90 10.03 -
Feb 7, 2024 12.90 12.90 12.90 12.90 10.03 -
Feb 6, 2024 13.00 13.00 13.00 13.00 10.11 -
Feb 5, 2024 12.80 12.80 12.80 12.80 9.95 -
Feb 2, 2024 13.20 13.20 13.20 13.20 10.26 -
Feb 1, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 31, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 30, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 29, 2024 12.80 12.80 12.80 12.80 9.95 116
Jan 26, 2024 12.70 12.70 12.70 12.70 9.87 -
Jan 25, 2024 12.70 12.70 12.70 12.70 9.87 -
Jan 24, 2024 12.60 12.60 12.60 12.60 9.80 -
Jan 23, 2024 12.40 12.40 12.40 12.40 9.64 -
Jan 22, 2024 12.40 12.40 12.40 12.40 9.64 -
Jan 19, 2024 12.50 12.50 12.50 12.50 9.72 -
Jan 18, 2024 12.40 12.40 12.40 12.40 9.64 -
Jan 17, 2024 12.30 12.30 12.30 12.30 9.56 -
Jan 16, 2024 12.80 12.80 12.80 12.80 9.95 -
Jan 15, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 12, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 11, 2024 13.10 13.10 13.10 13.10 10.19 -
Jan 10, 2024 13.10 13.10 13.10 13.10 10.19 -
Jan 9, 2024 13.30 13.30 13.30 13.30 10.34 -
Jan 8, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 5, 2024 12.80 12.80 12.80 12.80 9.95 -
Jan 4, 2024 13.00 13.00 13.00 13.00 10.11 -
Jan 3, 2024 13.20 13.20 13.20 13.20 10.26 -
Jan 2, 2024 13.40 13.40 13.40 13.40 10.42 -
Dec 29, 2023 13.10 13.10 13.10 13.10 10.19 -
Dec 28, 2023 13.20 13.20 13.20 13.20 10.26 -
Dec 27, 2023 12.80 12.80 12.80 12.80 9.95 -
Dec 22, 2023 12.60 12.60 12.60 12.60 9.80 -
Dec 21, 2023 12.70 12.70 12.70 12.70 9.87 -
Dec 20, 2023 12.70 12.70 12.70 12.70 9.87 -
Dec 19, 2023 12.50 12.50 12.50 12.50 9.72 -
Dec 18, 2023 13.20 13.20 13.20 13.20 10.26 -
Dec 15, 2023 13.10 13.10 13.10 13.10 10.19 -
Dec 14, 2023 12.40 12.40 12.40 12.40 9.64 -
Dec 13, 2023 12.40 12.40 12.40 12.40 9.64 -
Dec 12, 2023 12.50 12.50 12.50 12.50 9.72 -
Dec 11, 2023 12.60 12.60 12.60 12.60 9.80 -
Dec 8, 2023 12.60 12.60 12.60 12.60 9.80 -
Dec 7, 2023 12.50 12.50 12.50 12.50 9.72 -
Dec 6, 2023 12.60 12.60 12.60 12.60 9.80 -
Dec 5, 2023 12.40 12.40 12.40 12.40 9.64 -
Dec 4, 2023 12.30 12.30 12.30 12.30 9.56 -
Dec 1, 2023 12.30 12.30 12.30 12.30 9.56 -
Nov 30, 2023 12.50 12.50 12.50 12.50 9.72 -
Nov 29, 2023 12.50 12.50 12.50 12.50 9.72 -
Nov 28, 2023 12.50 12.50 12.50 12.50 9.72 -
Nov 27, 2023 12.40 12.40 12.40 12.40 9.64 -
Nov 24, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 23, 2023 12.10 12.10 12.10 12.10 9.41 -
Nov 22, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 21, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 20, 2023 12.30 12.30 12.30 12.30 9.56 -
Nov 17, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 16, 2023 12.50 12.50 12.50 12.50 9.72 -
Nov 15, 2023 12.60 12.60 12.60 12.60 9.80 -
Nov 14, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 13, 2023 12.50 12.50 12.50 12.50 9.72 -
Nov 10, 2023 12.10 12.10 12.10 12.10 9.41 -
Nov 9, 2023 12.50 12.50 12.50 12.50 9.72 -
Nov 8, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 7, 2023 12.30 12.30 12.30 12.30 9.56 -
Nov 6, 2023 12.70 12.70 12.70 12.70 9.87 -
Nov 3, 2023 12.70 12.70 12.70 12.70 9.87 -
Nov 2, 2023 12.20 12.20 12.20 12.20 9.49 -
Nov 1, 2023 11.90 11.90 11.90 11.90 9.25 -
Oct 31, 2023 11.90 11.90 11.90 11.90 9.25 -
Oct 30, 2023 11.90 11.90 11.90 11.90 9.25 -
Oct 27, 2023 11.90 11.90 11.90 11.90 9.25 -
Oct 26, 2023 11.70 11.70 11.70 11.70 9.10 -
Oct 25, 2023 11.60 11.60 11.60 11.60 9.02 -
Oct 24, 2023 11.60 11.60 11.60 11.60 9.02 -
Oct 23, 2023 11.30 11.30 11.30 11.30 8.79 -
Oct 20, 2023 11.50 11.50 11.50 11.50 8.94 -
Oct 19, 2023 11.50 11.50 11.50 11.50 8.94 -
Oct 18, 2023 11.70 11.70 11.70 11.70 9.10 -
Oct 17, 2023 11.80 11.80 11.80 11.80 9.17 -
Oct 16, 2023 11.70 11.70 11.70 11.70 9.10 -
Oct 13, 2023 12.00 12.00 12.00 12.00 9.33 -
Oct 12, 2023 12.10 12.10 12.10 12.10 9.41 -
Oct 11, 2023 11.70 11.70 11.70 11.70 9.10 -
Oct 10, 2023 11.30 11.30 11.30 11.30 8.79 -
Oct 9, 2023 11.50 11.50 11.50 11.50 8.94 -
Oct 6, 2023 11.40 11.40 11.40 11.40 8.86 -
Oct 5, 2023 11.50 11.50 11.50 11.50 8.94 -
Oct 4, 2023 11.60 11.60 11.60 11.60 9.02 -
Oct 3, 2023 11.60 11.60 11.60 11.60 9.02 -
Oct 2, 2023 11.80 11.80 11.80 11.80 9.17 -
Sep 29, 2023 11.70 11.70 11.70 11.70 9.10 -
Sep 28, 2023 11.70 11.70 11.70 11.70 9.10 -
Sep 27, 2023 4.15 Dividend
Sep 27, 2023 11.80 11.80 11.80 11.80 9.17 -
Sep 26, 2023 11.90 11.90 11.90 11.90 6.03 -
Sep 25, 2023 11.90 11.90 11.90 11.90 6.03 -
Sep 22, 2023 11.80 11.80 11.80 11.80 5.97 -
Sep 21, 2023 12.00 12.00 12.00 12.00 6.08 -
Sep 20, 2023 11.80 11.80 11.80 11.80 5.97 -
Sep 19, 2023 11.80 11.80 11.80 11.80 5.97 -
Sep 18, 2023 12.00 12.00 12.00 12.00 6.08 -
Sep 15, 2023 12.10 12.10 12.10 12.10 6.13 -
Sep 14, 2023 12.30 12.30 12.30 12.30 6.23 -
Sep 13, 2023 12.20 12.20 12.20 12.20 6.18 7
Sep 12, 2023 12.30 12.30 12.30 12.30 6.23 -
Sep 11, 2023 12.20 12.20 12.20 12.20 6.18 -
Sep 8, 2023 11.80 11.80 11.80 11.80 5.97 -
Sep 7, 2023 11.70 11.70 11.70 11.70 5.92 -
Sep 6, 2023 11.90 11.90 11.90 11.90 6.03 -
Sep 5, 2023 12.50 12.50 12.50 12.50 6.33 -
Sep 4, 2023 12.70 13.10 12.70 13.10 6.63 116
Sep 1, 2023 12.60 12.60 12.60 12.60 6.38 -
Aug 31, 2023 12.70 12.70 12.70 12.70 6.43 -
Aug 30, 2023 12.80 12.80 12.80 12.80 6.48 -
Aug 29, 2023 13.00 13.00 13.00 13.00 6.58 130
Aug 28, 2023 12.80 12.80 12.80 12.80 6.48 -
Aug 25, 2023 12.70 12.70 12.70 12.70 6.43 -
Aug 24, 2023 12.80 12.80 12.80 12.80 6.48 -
Aug 23, 2023 12.50 12.50 12.50 12.50 6.33 -
Aug 22, 2023 12.30 12.30 12.30 12.30 6.23 -
Aug 21, 2023 11.90 12.60 11.90 12.60 6.38 350
Aug 18, 2023 12.10 12.10 12.10 12.10 6.13 -
Aug 17, 2023 12.10 12.10 12.10 12.10 6.13 -
Aug 16, 2023 12.10 12.10 12.10 12.10 6.13 -
Aug 15, 2023 12.20 12.20 12.20 12.20 6.18 -
Aug 14, 2023 12.20 12.20 12.20 12.20 6.18 -
Aug 11, 2023 12.30 12.30 12.30 12.30 6.23 -
Aug 10, 2023 12.10 12.10 12.10 12.10 6.13 -
Aug 9, 2023 12.20 12.20 12.20 12.20 6.18 -
Aug 8, 2023 12.10 12.10 12.10 12.10 6.13 -
Aug 7, 2023 12.20 12.20 12.20 12.20 6.18 -
Aug 4, 2023 12.10 12.10 12.10 12.10 6.13 -
Aug 3, 2023 12.20 12.20 12.20 12.20 6.18 -
Aug 2, 2023 12.60 12.60 12.60 12.60 6.38 -
Aug 1, 2023 12.90 12.90 12.90 12.90 6.53 -
Jul 31, 2023 13.00 13.00 13.00 13.00 6.58 -
Jul 28, 2023 12.80 12.80 12.80 12.80 6.48 -
Jul 27, 2023 12.60 12.60 12.60 12.60 6.38 -
Jul 26, 2023 12.70 12.70 12.70 12.70 6.43 -
Jul 25, 2023 12.20 12.20 12.20 12.20 6.18 -
Jul 24, 2023 11.90 11.90 11.90 11.90 6.03 -
Jul 21, 2023 11.70 11.70 11.70 11.70 5.92 -
Jul 20, 2023 11.70 11.70 11.70 11.70 5.92 -
Jul 19, 2023 11.70 11.70 11.70 11.70 5.92 -
Jul 18, 2023 11.60 11.60 11.60 11.60 5.87 -
Jul 17, 2023 11.50 11.50 11.50 11.50 5.82 -
Jul 14, 2023 11.60 11.60 11.60 11.60 5.87 -
Jul 13, 2023 11.60 11.60 11.60 11.60 5.87 -
Jul 12, 2023 11.20 11.20 11.20 11.20 5.67 -
Jul 11, 2023 10.50 10.50 10.50 10.50 5.32 -
Jul 10, 2023 10.40 10.40 10.40 10.40 5.27 -
Jul 7, 2023 10.40 10.40 10.40 10.40 5.27 -
Jul 6, 2023 10.80 10.80 10.80 10.80 5.47 -
Jul 5, 2023 10.90 10.90 10.90 10.90 5.52 -
Jul 4, 2023 10.90 10.90 10.90 10.90 5.52 -
Jul 3, 2023 10.80 10.80 10.80 10.80 5.47 -
Jun 30, 2023 10.80 10.80 10.80 10.80 5.47 -
Jun 29, 2023 10.70 10.70 10.70 10.70 5.42 -
Jun 28, 2023 10.90 10.90 10.90 10.90 5.52 -
Jun 27, 2023 10.80 10.80 10.80 10.80 5.47 -
Jun 26, 2023 10.90 10.90 10.90 10.90 5.52 -
Jun 23, 2023 11.00 11.00 11.00 11.00 5.57 -
Jun 22, 2023 10.90 10.90 10.90 10.90 5.52 -
Jun 21, 2023 11.00 11.00 11.00 11.00 5.57 -
Jun 20, 2023 11.20 11.20 11.20 11.20 5.67 -
Jun 19, 2023 11.30 11.30 11.30 11.30 5.72 -
Jun 16, 2023 11.30 11.30 11.30 11.30 5.72 -
Jun 15, 2023 11.30 11.30 11.30 11.30 5.72 -
Jun 14, 2023 11.20 11.20 11.20 11.20 5.67 -
Jun 13, 2023 11.00 11.00 11.00 11.00 5.57 -
Jun 12, 2023 10.90 10.90 10.90 10.90 5.52 -
Jun 9, 2023 10.30 10.30 10.30 10.30 5.22 -
Jun 8, 2023 10.30 10.30 10.30 10.30 5.22 -
Jun 7, 2023 9.75 9.75 9.75 9.75 4.94 -
Jun 6, 2023 9.50 9.50 9.50 9.50 4.81 -
Jun 5, 2023 9.35 9.35 9.35 9.35 4.73 -
Jun 2, 2023 9.15 9.15 9.15 9.15 4.63 -
Jun 1, 2023 9.10 9.10 9.10 9.10 4.61 -
May 31, 2023 9.05 9.05 9.05 9.05 4.58 -
May 30, 2023 9.35 9.35 9.35 9.35 4.73 -
May 29, 2023 9.35 9.35 9.35 9.35 4.73 -
May 26, 2023 9.35 9.35 9.35 9.35 4.73 -
May 25, 2023 9.55 10.00 9.55 10.00 5.06 1
May 24, 2023 9.40 9.40 9.40 9.40 4.76 -
May 23, 2023 9.50 9.50 9.50 9.50 4.81 -
May 22, 2023 9.20 9.20 9.20 9.20 4.66 -
May 19, 2023 9.35 9.35 9.35 9.35 4.73 -
May 18, 2023 9.40 9.40 9.40 9.40 4.76 -
May 17, 2023 9.65 9.65 9.65 9.65 4.89 -
May 16, 2023 9.65 9.65 9.65 9.65 4.89 -
May 15, 2023 9.65 9.65 9.65 9.65 4.89 -
May 12, 2023 9.35 9.35 9.35 9.35 4.73 -
May 11, 2023 9.75 9.75 9.75 9.75 4.94 -
May 10, 2023 9.95 9.95 9.95 9.95 5.04 -
May 9, 2023 10.20 10.20 10.20 10.20 5.16 -
May 8, 2023 10.30 10.30 10.30 10.30 5.22 -
May 5, 2023 10.30 10.30 10.30 10.30 5.22 -
May 4, 2023 10.60 10.60 10.60 10.60 5.37 -
May 3, 2023 10.50 10.50 10.50 10.50 5.32 -
May 2, 2023 10.80 10.80 10.80 10.80 5.47 -
Apr 28, 2023 10.70 10.70 10.70 10.70 5.42 -
Apr 27, 2023 10.70 10.70 10.70 10.70 5.42 -
Apr 26, 2023 10.80 10.80 10.80 10.80 5.47 -
Apr 25, 2023 10.80 10.80 10.80 10.80 5.47 -
Apr 24, 2023 10.80 10.80 10.80 10.80 5.47 -