UK markets open in 4 hours 6 minutes

Halma plc (H11.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.32+0.26 (+1.00%)
At close: 08:05AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202426.3226.3226.3226.3226.3234
06 May 202426.0626.0626.0626.0626.06-
03 May 202425.7625.7625.7625.7625.76-
02 May 202425.8026.5025.8026.5026.5034
30 Apr 202426.0226.0226.0226.0226.02-
29 Apr 202426.6026.6026.2226.2226.2279
26 Apr 202425.1825.6025.1825.6025.6050
25 Apr 202425.6225.6225.6225.6225.62-
24 Apr 202425.9025.9025.9025.9025.90-
23 Apr 202425.4825.4825.4825.4825.48-
22 Apr 202425.1825.1825.1825.1825.18-
19 Apr 202425.4425.4425.4425.4425.4450
18 Apr 202425.5225.5225.5225.5225.52-
17 Apr 202425.4825.9625.4825.9625.96120
16 Apr 202425.7625.7625.7625.7625.76-
15 Apr 202425.9225.9225.9225.9225.92-
12 Apr 202426.4426.4426.4426.4426.44-
11 Apr 202426.3226.3226.3226.3226.32-
10 Apr 202426.5826.5826.5826.5826.58-
09 Apr 202426.2426.2426.2426.2426.24-
08 Apr 202426.2826.2826.2826.2826.28-
05 Apr 202426.5826.5826.5826.5826.58-
04 Apr 202427.1027.1027.1027.1027.10100
03 Apr 202427.3227.3227.3227.3227.32-
02 Apr 202427.3427.3427.3427.3427.34-
28 Mar 202427.2027.2027.2027.2027.20-
27 Mar 202426.9026.9026.9026.9026.90-
26 Mar 202427.0027.0027.0027.0027.00-
25 Mar 202427.1027.1527.1027.1527.1550
22 Mar 202427.9527.9527.9527.9527.95100
21 Mar 202426.8527.7026.8527.7027.70140
20 Mar 202425.5025.5025.5025.5025.50-
19 Mar 202425.7525.7525.7525.7525.75-
18 Mar 202425.6526.0025.6526.0026.00150
15 Mar 202426.0526.0526.0526.0526.05-
14 Mar 202426.3026.3026.3026.3026.30-
13 Mar 202426.6026.6026.6026.6026.60-
12 Mar 202426.4026.4026.4026.4026.40-
11 Mar 202426.6526.6526.6526.6526.65-
08 Mar 202426.5526.5526.5526.5526.55-
07 Mar 202426.6527.3526.6527.3527.3530
06 Mar 202426.5026.5026.5026.5026.50-
05 Mar 202426.6026.6026.6026.6026.60-
04 Mar 202426.7026.7026.7026.7026.70-
01 Mar 202426.8526.8526.8526.8526.85-
29 Feb 202426.4526.4526.4526.4526.45-
28 Feb 202427.5027.5026.4026.4026.4085
27 Feb 202427.5027.5027.5027.5027.50-
26 Feb 202427.1027.1027.1027.1027.10-
23 Feb 202427.4527.4527.4527.4527.45-
22 Feb 202426.8526.8526.8526.8526.85-
21 Feb 202426.4026.4026.4026.4026.40-
20 Feb 202426.3526.3526.3526.3526.35-
19 Feb 202426.1526.1526.1526.1526.15-
16 Feb 202425.5525.5525.5525.5525.55-
15 Feb 202425.4025.4025.4025.4025.40-
14 Feb 202424.9524.9524.9524.9524.95-
13 Feb 202425.5525.5525.5525.5525.55-
12 Feb 202425.7025.7025.7025.7025.70-
09 Feb 202425.7525.7525.7525.7525.75-
08 Feb 202425.3025.3025.3025.3025.30-
07 Feb 202425.3525.3525.3525.3525.35-
06 Feb 202424.9524.9524.9524.9524.95-
05 Feb 202425.2525.2525.2525.2525.25-
02 Feb 202425.4525.4525.4525.4525.45-
01 Feb 202425.4025.4025.4025.4025.40-
31 Jan 202425.3025.3025.3025.3025.30-
30 Jan 202425.3525.3525.3525.3525.35-
29 Jan 202425.4525.4525.4525.4525.45-
26 Jan 202425.2025.3025.2025.2525.252,692
25 Jan 202424.9024.9024.9024.9024.90-
24 Jan 202425.2025.2025.0025.0025.00510
23 Jan 202425.4025.4025.4025.4025.40-
22 Jan 202424.9525.7024.9525.7025.70400
19 Jan 202425.0025.0025.0025.0025.00-
18 Jan 202424.9524.9524.9524.9524.95-
17 Jan 202424.8024.8024.8024.8024.80-
16 Jan 202424.9024.9024.9024.9024.90-
15 Jan 202425.9525.9525.9525.9525.95-
12 Jan 202425.3525.9525.3525.9525.95150
11 Jan 202425.3025.3025.3025.3025.30-
10 Jan 202424.9024.9024.9024.9024.90-
09 Jan 202424.9024.9024.9024.9024.90-
08 Jan 202424.3524.3524.3524.3524.35-
05 Jan 202424.4524.4524.4524.4524.45-
04 Jan 202424.7524.7524.7524.7524.75-
03 Jan 202425.3525.3525.3525.3525.35-
02 Jan 202426.3526.3526.3526.3526.35-
29 Dec 202326.2526.2526.2526.2526.25-
28 Dec 202326.4526.4526.3526.3526.35200
27 Dec 202326.1026.1026.1026.1026.10-
22 Dec 202326.5026.5026.5026.5026.50-
21 Dec 202326.4526.4526.4526.4526.45-
21 Dec 20230.0841 Dividend
20 Dec 202326.2526.2526.2526.2526.17-
19 Dec 202325.9026.2525.9026.2526.1732
18 Dec 202326.0026.0026.0026.0025.92-
15 Dec 202326.1526.1526.1526.1526.07-
14 Dec 202325.8025.8025.8025.8025.72-
13 Dec 202325.5025.5025.5025.5025.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...