UK markets open in 5 hours 11 minutes
NIKKEI 225
38,856.62 +239.52 (+0.62%) HANG SENG
18,991.35 -204.25 (-1.06%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,373.20 -19.70 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,614.18 -466.91 (-0.85%)
Halfords Group plc (HDK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 250 |
| 21 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 20 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 16 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 15 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 14 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 13 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 10 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 09 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 08 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 07 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 03 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 30 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 29 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 26 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 25 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 24 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 23 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 22 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 Apr 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 250 |
| 18 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 17 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 16 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 15 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 09 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 08 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 05 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 04 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 03 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 02 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 28 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 27 Mar 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 26 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 25 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 22 Mar 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 21 Mar 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 20 Mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 19 Mar 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 18 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 15 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 14 Mar 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 13 Mar 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 12 Mar 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 11 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 08 Mar 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 07 Mar 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 06 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 05 Mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 04 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 01 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 29 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 28 Feb 2024 | 2.2500 | 2.2500 | 1.9000 | 1.9320 | 1.9320 | 2,111 |
| 27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 26 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 23 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 22 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 21 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 20 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 19 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 16 Feb 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 15 Feb 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 14 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 13 Feb 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 12 Feb 2024 | 2.0450 | 2.1400 | 2.0450 | 2.1400 | 2.1400 | 1,390 |
| 09 Feb 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 07 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 06 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 05 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 02 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 01 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 31 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 30 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 29 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 26 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 25 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 24 Jan 2024 | 1.9660 | 2.0950 | 1.9660 | 2.0950 | 2.0950 | 600 |
| 23 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 22 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 19 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 18 Jan 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 17 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 16 Jan 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 15 Jan 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 12 Jan 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 11 Jan 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 10 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 09 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 08 Jan 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 05 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 04 Jan 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| 03 Jan 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 02 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 29 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| *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.