UK markets closed

HSS Hire Group PLC (HG3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0470+0.0005 (+1.08%)
At close: 08:04AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.04700.04700.04700.04700.04701,600
08 May 20240.04650.04650.04650.04650.0465-
07 May 20240.04500.04500.04500.04500.0450-
06 May 20240.04500.04500.04500.04500.0450-
03 May 20240.04350.04350.04350.04350.0435-
02 May 20240.06850.06850.06850.06850.0685-
30 Apr 20240.04550.04550.04550.04550.0455-
29 Apr 20240.04450.04450.04450.04450.0445-
26 Apr 20240.04350.04350.04350.04350.0435-
25 Apr 20240.03600.03600.03600.03600.0360-
24 Apr 20240.04350.04350.04350.04350.0435-
23 Apr 20240.04300.04300.04300.04300.0430-
22 Apr 20240.04700.04700.04700.04700.0470-
19 Apr 20240.04250.04250.04250.04250.0425-
18 Apr 20240.04150.04150.04150.04150.0415-
17 Apr 20240.04500.04500.04500.04500.0450-
16 Apr 20240.04800.04800.04800.04800.0480-
15 Apr 20240.04750.04750.04750.04750.0475-
12 Apr 20240.04400.04400.04400.04400.0440-
11 Apr 20240.04550.04550.04550.04550.0455-
10 Apr 20240.04950.04950.04950.04950.0495-
09 Apr 20240.04900.04900.04900.04900.0490-
08 Apr 20240.04900.04900.04900.04900.0490-
05 Apr 20240.04450.04450.04450.04450.0445-
04 Apr 20240.04900.04900.04900.04900.0490-
03 Apr 20240.05750.05750.05750.05750.0575-
02 Apr 20240.06050.06050.06050.06050.0605-
28 Mar 20240.05300.05300.05300.05300.0530-
27 Mar 20240.04750.04750.04750.04750.0475-
26 Mar 20240.04400.04400.04400.04400.0440-
25 Mar 20240.03950.03950.03950.03950.0395-
22 Mar 20240.03950.03950.03950.03950.0395-
21 Mar 20240.04200.04200.04200.04200.0420-
20 Mar 20240.04200.04200.04200.04200.0420-
19 Mar 20240.04150.04150.04150.04150.0415-
18 Mar 20240.04300.04300.04300.04300.0430-
15 Mar 20240.04200.04200.04200.04200.0420-
14 Mar 20240.04300.04300.04300.04300.0430-
13 Mar 20240.04650.04650.04650.04650.0465-
12 Mar 20240.04650.04650.04650.04650.0465-
11 Mar 20240.04650.04650.04650.04650.0465-
08 Mar 20240.04950.04950.04950.04950.0495-
07 Mar 20240.05250.05250.05250.05250.0525-
06 Mar 20240.04950.04950.04950.04950.0495-
05 Mar 20240.06950.06950.06950.06950.0695-
04 Mar 20240.05300.05300.05300.05300.0530-
01 Mar 20240.05300.05300.05300.05300.0530-
29 Feb 20240.05450.05450.05450.05450.0545-
28 Feb 20240.05500.05500.05500.05500.0550-
27 Feb 20240.05650.05650.05650.05650.0565-
26 Feb 20240.06100.06100.06100.06100.0610-
23 Feb 20240.06250.06250.06250.06250.0625-
22 Feb 20240.06200.06200.06200.06200.0620-
21 Feb 20240.06250.06250.06250.06250.0625-
20 Feb 20240.06100.06100.06100.06100.0610-
19 Feb 20240.05950.05950.05950.05950.0595-
16 Feb 20240.06050.06050.06050.06050.0605-
15 Feb 20240.06000.06000.06000.06000.0600-
14 Feb 20240.05900.05900.05900.05900.0590-
13 Feb 20240.06250.06250.06250.06250.0625-
12 Feb 20240.06250.06250.06250.06250.0625-
09 Feb 20240.06050.06050.06050.06050.0605-
08 Feb 20240.06400.06400.06400.06400.0640-
07 Feb 20240.06400.06400.06400.06400.0640-
06 Feb 20240.06400.06400.06400.06400.0640-
05 Feb 20240.06700.06700.06700.06700.0670-
02 Feb 20240.06900.06900.06900.06900.0690-
01 Feb 20240.06350.06350.06350.06350.0635-
31 Jan 20240.06750.06750.06750.06750.0675-
30 Jan 20240.07000.07000.07000.07000.0700-
29 Jan 20240.06950.06950.06950.06950.0695-
26 Jan 20240.06950.06950.06950.06950.0695-
25 Jan 20240.07000.07000.07000.07000.0700-
24 Jan 20240.07100.07100.07100.07100.0710-
23 Jan 20240.07050.07050.07050.07050.0705-
22 Jan 20240.07200.07200.07200.07200.0720-
19 Jan 20240.07150.07150.07150.07150.0715-
18 Jan 20240.07350.07350.07350.07350.0735-
17 Jan 20240.07350.07350.07350.07350.0735-
16 Jan 20240.07500.07500.07500.07500.0750-
15 Jan 20240.07750.07750.07750.07750.0775-
12 Jan 20240.07750.07750.07750.07750.0775-
11 Jan 20240.07850.07850.07850.07850.0785-
10 Jan 20240.07800.07800.07800.07800.0780-
09 Jan 20240.07700.07700.07700.07700.0770-
08 Jan 20240.07300.07300.07300.07300.0730-
05 Jan 20240.07400.07400.07400.07400.0740-
04 Jan 20240.08000.08000.08000.08000.0800-
03 Jan 20240.07850.07850.07850.07850.0785-
02 Jan 20240.08200.08200.08200.08200.0820-
29 Dec 20230.07950.10200.07950.10200.1020-
28 Dec 20230.07750.07750.07750.07750.0775-
27 Dec 20230.07750.07750.07750.07750.0775-
22 Dec 20230.07700.07700.07700.07700.0770-
21 Dec 20230.07900.07900.07900.07900.0790-
20 Dec 20230.07500.07500.07500.07500.0750-
19 Dec 20230.07200.07200.07200.07200.0720-
18 Dec 20230.07100.07100.07100.07100.0710-
15 Dec 20230.07000.07000.07000.07000.0700-
14 Dec 20230.06700.06700.06700.06700.0670-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...