UK markets open in 23 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,182.18 -454.04 (-2.31%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,418.90 -19.60 (-0.80%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,988.67 +3,305.52 (+6.27%)
L3Harris Technologies Inc (HRS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 20 |
| 20 May 2024 | 204.10 | 205.40 | 204.10 | 205.30 | 205.30 | - |
| 17 May 2024 | 202.80 | 204.60 | 202.50 | 204.60 | 204.60 | - |
| 16 May 2024 | 202.50 | 205.10 | 202.30 | 204.60 | 204.60 | - |
| 15 May 2024 | 202.70 | 204.40 | 202.40 | 203.90 | 203.90 | - |
| 14 May 2024 | 202.80 | 204.50 | 202.50 | 203.60 | 203.60 | - |
| 13 May 2024 | 202.30 | 204.80 | 202.20 | 203.30 | 203.30 | - |
| 10 May 2024 | 202.30 | 203.50 | 202.30 | 202.90 | 202.90 | - |
| 09 May 2024 | 199.00 | 203.00 | 198.80 | 202.70 | 202.70 | - |
| 08 May 2024 | 199.40 | 200.40 | 199.10 | 200.40 | 200.40 | - |
| 07 May 2024 | 198.20 | 200.50 | 197.65 | 200.50 | 200.50 | - |
| 06 May 2024 | 195.70 | 198.35 | 195.55 | 198.35 | 198.35 | - |
| 03 May 2024 | 196.30 | 197.00 | 195.60 | 196.35 | 196.35 | 20 |
| 02 May 2024 | 195.90 | 197.25 | 195.90 | 196.45 | 196.45 | - |
| 30 Apr 2024 | 202.50 | 202.50 | 200.30 | 201.20 | 201.20 | - |
| 29 Apr 2024 | 198.90 | 202.00 | 198.90 | 202.00 | 202.00 | - |
| 26 Apr 2024 | 192.50 | 200.50 | 192.50 | 200.50 | 200.50 | - |
| 25 Apr 2024 | 192.05 | 192.40 | 191.70 | 192.40 | 192.40 | - |
| 24 Apr 2024 | 192.90 | 193.45 | 191.85 | 193.45 | 193.45 | - |
| 23 Apr 2024 | 196.70 | 196.70 | 194.65 | 194.95 | 194.95 | - |
| 22 Apr 2024 | 192.30 | 195.70 | 191.05 | 195.70 | 195.70 | - |
| 19 Apr 2024 | 188.00 | 191.85 | 188.00 | 191.85 | 191.85 | - |
| 18 Apr 2024 | 187.05 | 190.15 | 187.05 | 190.05 | 190.05 | - |
| 17 Apr 2024 | 188.25 | 188.75 | 188.00 | 188.50 | 188.50 | - |
| 16 Apr 2024 | 190.65 | 191.05 | 188.85 | 188.90 | 188.90 | - |
| 15 Apr 2024 | 189.65 | 191.15 | 189.35 | 191.15 | 191.15 | - |
| 12 Apr 2024 | 188.30 | 191.70 | 187.60 | 190.35 | 190.35 | - |
| 11 Apr 2024 | 190.55 | 190.55 | 188.35 | 189.70 | 189.70 | - |
| 10 Apr 2024 | 189.40 | 189.40 | 187.45 | 187.45 | 187.45 | - |
| 09 Apr 2024 | 191.25 | 191.35 | 187.60 | 189.35 | 189.35 | - |
| 08 Apr 2024 | 191.95 | 192.45 | 190.70 | 192.45 | 192.45 | - |
| 05 Apr 2024 | 192.95 | 192.95 | 191.20 | 192.15 | 192.15 | - |
| 04 Apr 2024 | 187.90 | 188.90 | 187.00 | 188.70 | 188.70 | 110 |
| 03 Apr 2024 | 188.10 | 189.05 | 187.90 | 187.90 | 187.90 | - |
| 02 Apr 2024 | 193.45 | 193.45 | 191.60 | 191.60 | 191.60 | - |
| 28 Mar 2024 | 195.75 | 197.70 | 195.25 | 197.35 | 197.35 | - |
| 27 Mar 2024 | 193.45 | 196.20 | 193.45 | 195.90 | 195.90 | - |
| 26 Mar 2024 | 194.60 | 195.10 | 193.70 | 195.00 | 195.00 | - |
| 25 Mar 2024 | 193.70 | 195.90 | 193.70 | 195.25 | 195.25 | - |
| 22 Mar 2024 | 196.00 | 196.70 | 194.95 | 196.70 | 196.70 | - |
| 21 Mar 2024 | 194.15 | 196.60 | 193.45 | 195.50 | 195.50 | - |
| 20 Mar 2024 | 193.00 | 196.05 | 193.00 | 194.60 | 194.60 | - |
| 19 Mar 2024 | 193.65 | 194.70 | 192.25 | 194.20 | 194.20 | - |
| 18 Mar 2024 | 195.20 | 195.20 | 193.70 | 194.50 | 194.50 | - |
| 15 Mar 2024 | 195.45 | 196.50 | 194.55 | 195.95 | 195.95 | - |
| 14 Mar 2024 | 196.90 | 196.90 | 194.65 | 194.65 | 194.65 | - |
| 13 Mar 2024 | 194.95 | 195.80 | 193.50 | 195.80 | 195.80 | - |
| 12 Mar 2024 | 195.85 | 195.85 | 194.25 | 195.00 | 195.00 | - |
| 11 Mar 2024 | 194.20 | 195.95 | 193.70 | 195.95 | 195.95 | - |
| 08 Mar 2024 | 194.15 | 195.65 | 193.05 | 195.65 | 195.65 | - |
| 07 Mar 2024 | 194.45 | 197.30 | 194.35 | 195.15 | 195.15 | - |
| 07 Mar 2024 | 1.16 Dividend | |||||
| 06 Mar 2024 | 196.25 | 197.70 | 195.10 | 197.70 | 196.54 | - |
| 05 Mar 2024 | 197.75 | 198.90 | 196.70 | 198.30 | 197.14 | - |
| 04 Mar 2024 | 192.40 | 199.40 | 191.05 | 199.40 | 198.23 | - |
| 01 Mar 2024 | 195.30 | 195.30 | 193.20 | 193.20 | 192.07 | - |
| 29 Feb 2024 | 195.90 | 195.90 | 194.25 | 195.55 | 194.40 | - |
| 28 Feb 2024 | 194.65 | 196.75 | 193.40 | 196.75 | 195.60 | - |
| 27 Feb 2024 | 194.25 | 194.50 | 193.95 | 194.25 | 193.11 | - |
| 26 Feb 2024 | 197.10 | 199.95 | 194.85 | 194.85 | 193.71 | 5 |
| 23 Feb 2024 | 196.60 | 198.90 | 195.40 | 198.15 | 196.99 | - |
| 22 Feb 2024 | 196.85 | 196.85 | 195.10 | 196.30 | 195.15 | - |
| 21 Feb 2024 | 195.15 | 196.50 | 194.75 | 196.50 | 195.35 | - |
| 20 Feb 2024 | 196.65 | 198.50 | 194.65 | 196.35 | 195.20 | - |
| 19 Feb 2024 | 195.30 | 196.55 | 194.85 | 196.45 | 195.30 | - |
| 16 Feb 2024 | 195.25 | 196.15 | 194.75 | 196.15 | 195.00 | - |
| 15 Feb 2024 | 195.30 | 196.35 | 194.25 | 195.40 | 194.25 | - |
| 14 Feb 2024 | 193.35 | 194.95 | 193.00 | 194.30 | 193.16 | - |
| 13 Feb 2024 | 194.00 | 194.10 | 193.30 | 193.30 | 192.17 | - |
| 12 Feb 2024 | 193.60 | 196.00 | 192.75 | 196.00 | 194.85 | - |
| 09 Feb 2024 | 193.35 | 193.55 | 192.25 | 193.55 | 192.41 | - |
| 08 Feb 2024 | 192.70 | 195.95 | 192.30 | 192.30 | 191.17 | - |
| 07 Feb 2024 | 192.15 | 194.10 | 191.05 | 194.10 | 192.96 | - |
| 06 Feb 2024 | 191.75 | 192.25 | 190.50 | 192.25 | 191.12 | - |
| 05 Feb 2024 | 190.85 | 191.05 | 189.35 | 190.80 | 189.68 | - |
| 02 Feb 2024 | 192.00 | 192.00 | 190.65 | 191.70 | 190.58 | - |
| 01 Feb 2024 | 192.30 | 192.55 | 191.55 | 191.90 | 190.77 | - |
| 31 Jan 2024 | 194.10 | 194.10 | 192.95 | 193.60 | 192.46 | - |
| 30 Jan 2024 | 193.25 | 193.85 | 191.85 | 193.30 | 192.17 | - |
| 29 Jan 2024 | 191.95 | 194.20 | 191.20 | 193.45 | 192.31 | - |
| 26 Jan 2024 | 183.45 | 192.35 | 183.45 | 192.35 | 191.22 | - |
| 25 Jan 2024 | 187.45 | 189.10 | 186.25 | 188.25 | 187.15 | - |
| 24 Jan 2024 | 189.20 | 189.20 | 188.05 | 188.05 | 186.95 | - |
| 23 Jan 2024 | 188.80 | 192.25 | 187.55 | 188.85 | 187.74 | - |
| 22 Jan 2024 | 187.30 | 188.85 | 186.30 | 188.85 | 187.74 | - |
| 19 Jan 2024 | 188.20 | 188.20 | 187.25 | 187.95 | 186.85 | - |
| 18 Jan 2024 | 186.75 | 188.25 | 186.00 | 188.25 | 187.15 | - |
| 17 Jan 2024 | 187.55 | 190.25 | 186.10 | 188.30 | 187.20 | - |
| 16 Jan 2024 | 187.70 | 189.20 | 187.70 | 188.60 | 187.49 | - |
| 15 Jan 2024 | 188.90 | 188.90 | 187.55 | 187.70 | 186.60 | - |
| 12 Jan 2024 | 184.10 | 188.90 | 182.90 | 188.90 | 187.79 | - |
| 11 Jan 2024 | 184.90 | 185.85 | 184.00 | 184.25 | 183.17 | - |
| 10 Jan 2024 | 185.20 | 185.40 | 183.95 | 184.05 | 182.97 | - |
| 09 Jan 2024 | 187.40 | 187.40 | 186.05 | 186.05 | 184.96 | - |
| 08 Jan 2024 | 185.65 | 187.55 | 184.85 | 187.55 | 186.45 | - |
| 05 Jan 2024 | 189.10 | 189.10 | 186.85 | 186.85 | 185.75 | - |
| 04 Jan 2024 | 191.50 | 191.50 | 189.90 | 190.80 | 189.68 | - |
| 03 Jan 2024 | 191.15 | 193.10 | 189.30 | 193.10 | 191.97 | - |
| 02 Jan 2024 | 190.30 | 193.30 | 189.40 | 192.35 | 191.22 | - |
| 29 Dec 2023 | 189.90 | 189.90 | 188.50 | 188.50 | 187.39 | - |
| *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.