Hunting PLC (0YT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 09 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 08 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 07 May 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | - |
| 06 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 03 May 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | - |
| 02 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Apr 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | - |
| 29 Apr 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | - |
| 26 Apr 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | - |
| 25 Apr 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | - |
| 24 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 23 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 19 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Apr 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | - |
| 17 Apr 2024 | 4.0600 | 4.0600 | 3.8800 | 3.8800 | 3.8800 | - |
| 16 Apr 2024 | 4.0800 | 4.2800 | 4.0800 | 4.2800 | 4.2800 | 499 |
| 15 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 12 Apr 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | - |
| 11 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 11 Apr 2024 | 0.05 Dividend | |||||
| 10 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8900 | - |
| 09 Apr 2024 | 3.8800 | 4.1000 | 3.8800 | 4.1000 | 4.0480 | - |
| 08 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7320 | - |
| 05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6925 | - |
| 04 Apr 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | 3.7715 | - |
| 03 Apr 2024 | 3.7400 | 3.8000 | 3.7000 | 3.8000 | 3.7518 | - |
| 02 Apr 2024 | 3.8400 | 3.8400 | 3.7600 | 3.7600 | 3.7123 | - |
| 28 Mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7518 | - |
| 27 Mar 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7700 | 3.7222 | - |
| 26 Mar 2024 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.6333 | - |
| 25 Mar 2024 | 3.5700 | 3.6100 | 3.5700 | 3.6100 | 3.5642 | - |
| 22 Mar 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | 3.6136 | - |
| 21 Mar 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6333 | - |
| 20 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6037 | - |
| 19 Mar 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6800 | 3.6333 | - |
| 18 Mar 2024 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.6530 | - |
| 15 Mar 2024 | 3.4300 | 3.5700 | 3.4300 | 3.5700 | 3.5247 | - |
| 14 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3272 | - |
| 13 Mar 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.3174 | - |
| 12 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2581 | - |
| 11 Mar 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3174 | - |
| 08 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3174 | - |
| 07 Mar 2024 | 3.3800 | 3.4300 | 3.3800 | 3.4300 | 3.3865 | - |
| 06 Mar 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.4951 | - |
| 05 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5346 | - |
| 04 Mar 2024 | 3.7600 | 3.7900 | 3.6600 | 3.6600 | 3.6136 | 640 |
| 01 Mar 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7123 | - |
| 29 Feb 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5148 | - |
| 28 Feb 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4358 | - |
| 27 Feb 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5700 | 3.5247 | - |
| 26 Feb 2024 | 3.5700 | 3.6600 | 3.5700 | 3.6600 | 3.6136 | - |
| 23 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4457 | - |
| 22 Feb 2024 | 3.3200 | 3.5200 | 3.3200 | 3.5200 | 3.4753 | - |
| 21 Feb 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3600 | 3.3174 | - |
| 20 Feb 2024 | 3.4400 | 3.4900 | 3.4400 | 3.4900 | 3.4457 | - |
| 19 Feb 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4260 | - |
| 16 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3075 | - |
| 15 Feb 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.3075 | - |
| 14 Feb 2024 | 3.3300 | 3.4100 | 3.3300 | 3.4100 | 3.3667 | - |
| 13 Feb 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4161 | - |
| 12 Feb 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3800 | 3.3371 | - |
| 09 Feb 2024 | 3.3600 | 3.4000 | 3.3300 | 3.4000 | 3.3569 | - |
| 08 Feb 2024 | 3.2900 | 3.6100 | 3.2900 | 3.6100 | 3.5642 | 2 |
| 07 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3371 | - |
| 06 Feb 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.3865 | - |
| 05 Feb 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4161 | - |
| 02 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5642 | - |
| 01 Feb 2024 | 3.7700 | 3.8200 | 3.7000 | 3.7000 | 3.6530 | - |
| 31 Jan 2024 | 3.5100 | 3.6800 | 3.5100 | 3.6800 | 3.6333 | - |
| 30 Jan 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.4852 | - |
| 29 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6136 | - |
| 26 Jan 2024 | 3.3900 | 3.5400 | 3.3900 | 3.5400 | 3.4951 | - |
| 25 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2779 | - |
| 24 Jan 2024 | 3.2200 | 3.3400 | 3.2200 | 3.3400 | 3.2976 | - |
| 23 Jan 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2680 | - |
| 22 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2779 | - |
| 19 Jan 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3000 | 3.2581 | - |
| 18 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2976 | - |
| 17 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3371 | - |
| 16 Jan 2024 | 3.2300 | 3.3700 | 3.2300 | 3.3700 | 3.3272 | - |
| 15 Jan 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3000 | 3.2581 | - |
| 12 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0409 | - |
| 11 Jan 2024 | 3.1400 | 3.1900 | 3.1400 | 3.1900 | 3.1495 | - |
| 10 Jan 2024 | 3.0600 | 3.4700 | 3.0600 | 3.1900 | 3.1495 | 17 |
| 09 Jan 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.0903 | - |
| 08 Jan 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.0607 | - |
| 05 Jan 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.3075 | 271 |
| 04 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1495 | - |
| 03 Jan 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2000 | 3.1594 | 243 |
| 02 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2976 | - |
| 29 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2186 | - |
| 28 Dec 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2482 | - |
| 27 Dec 2023 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.2976 | - |
| 22 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2285 | - |
| 21 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1495 | - |
| 20 Dec 2023 | 3.0700 | 3.1900 | 3.0700 | 3.1900 | 3.1495 | - |
| 19 Dec 2023 | 2.9900 | 3.0100 | 2.9900 | 3.0000 | 2.9619 | 1,000 |
| 18 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9027 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.