UK markets closed

Harris Corporation (HRS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
200.10+8.00 (+4.16%)
At close: 04:08PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024193.40200.10193.40200.10200.104
25 Apr 2024196.00196.00192.10192.10192.104
24 Apr 2024192.70194.00191.55191.55191.5525
23 Apr 2024196.40196.40195.35195.35195.35-
22 Apr 2024193.00194.05189.35194.05194.0597
19 Apr 2024191.00191.00191.00191.00191.00-
18 Apr 2024188.15190.20188.15190.20190.20-
17 Apr 2024188.10188.75188.10188.75188.75-
16 Apr 2024189.30189.40189.30189.40189.40-
15 Apr 2024192.00192.00190.00190.85190.85103
12 Apr 2024188.20192.10188.20192.10192.10-
11 Apr 2024190.50190.50189.40189.40189.40-
10 Apr 2024188.15188.15188.05188.05188.05-
09 Apr 2024190.20190.20189.35189.35189.35-
08 Apr 2024191.30191.85191.30191.85191.8525
05 Apr 2024192.40192.40190.80190.80190.80-
04 Apr 2024187.75189.15187.75189.15189.15-
03 Apr 2024187.25192.10187.25188.80188.8036
02 Apr 2024193.80197.55191.95191.95191.9515
28 Mar 2024195.85196.70195.85196.70196.70-
27 Mar 2024195.30196.30195.30196.30196.30-
26 Mar 2024193.50194.70193.50194.70194.70-
25 Mar 2024193.70195.95193.70195.95195.9525
22 Mar 2024194.90194.90194.90194.90194.90-
21 Mar 2024192.95192.95192.95192.95192.95-
20 Mar 2024192.50192.50192.50192.50192.50-
19 Mar 2024192.50192.50192.50192.50192.50-
18 Mar 2024193.90193.90193.90193.90193.90-
15 Mar 2024194.60196.20194.60195.95195.9515
14 Mar 2024195.40196.10195.40196.10196.10-
13 Mar 2024193.55195.90193.55195.90195.90-
12 Mar 2024194.85194.85193.90193.90193.90-
11 Mar 2024193.15196.00193.15196.00196.0042
08 Mar 2024192.95194.80192.95193.65193.6510
07 Mar 2024194.95196.80194.95196.80196.80-
07 Mar 20241.16 Dividend
06 Mar 2024195.05197.00195.05197.00195.84-
05 Mar 2024195.85200.00195.85198.50197.3340
04 Mar 2024191.35196.35191.35196.35195.19-
01 Mar 2024194.10194.10193.65193.65192.51-
29 Feb 2024194.75194.75194.05194.55193.4011
28 Feb 2024193.60195.50193.60195.50194.35-
27 Feb 2024194.50194.50194.00194.00192.86150
26 Feb 2024201.00201.00196.50196.50195.34100
23 Feb 2024195.25199.55195.25199.55198.37110
22 Feb 2024196.50196.50196.50196.50195.34-
21 Feb 2024194.50194.50194.50194.50193.35-
20 Feb 2024194.55194.55194.55194.55193.40-
19 Feb 2024194.75194.75194.75194.75193.60-
16 Feb 2024194.85197.00194.85195.90194.7510
15 Feb 2024194.00196.15194.00196.15194.99-
14 Feb 2024195.10195.10195.10195.10193.9540
13 Feb 2024194.25195.60193.85193.85192.71290
12 Feb 2024192.45196.90192.45196.90195.7419
09 Feb 2024192.20193.85192.20193.85192.71-
08 Feb 2024192.45201.50192.45193.25192.11350
07 Feb 2024190.85192.55190.85192.55191.42-
06 Feb 2024190.80191.25190.80191.25190.12-
05 Feb 2024192.00194.45189.80190.70189.58155
02 Feb 2024191.25191.25191.15191.15190.02-
01 Feb 2024191.20191.90191.20191.90190.7715
31 Jan 2024192.25192.65192.25192.65191.52-
30 Jan 2024192.35192.35192.35192.35191.22-
29 Jan 2024190.85194.00190.85194.00192.86-
26 Jan 2024186.00190.40186.00190.40189.2820
25 Jan 2024186.45189.10186.45189.10187.99-
24 Jan 2024188.10188.75188.00188.00186.8950
23 Jan 2024188.15190.85188.15190.85189.73-
22 Jan 2024187.90187.90187.90187.90186.79-
19 Jan 2024187.45187.95187.45187.95186.8430
18 Jan 2024186.10187.30186.10187.30186.20-
17 Jan 2024186.15191.05186.15191.05189.93-
16 Jan 2024186.90189.50186.90189.50188.38-
15 Jan 2024189.80191.40189.80191.40190.27125
12 Jan 2024183.95186.95183.95186.45185.358
11 Jan 2024184.00184.30184.00184.00182.9220
10 Jan 2024184.40185.50184.40185.50184.41-
09 Jan 2024186.30186.30185.70185.70184.61-
08 Jan 2024185.50186.10185.50186.10185.00-
05 Jan 2024187.90188.25187.90188.25187.14-
04 Jan 2024190.20191.50190.20191.50190.37-
03 Jan 2024189.40193.50189.40193.00191.865
02 Jan 2024189.05189.05189.05189.05187.94-
29 Dec 2023188.70188.70188.70188.70187.59-
28 Dec 2023187.15187.15187.15187.15186.05-
27 Dec 2023188.10188.10188.10188.10186.99-
22 Dec 2023186.65186.65186.65186.65185.55-
21 Dec 2023187.35187.35187.35187.35186.25-
20 Dec 2023189.85193.75189.85193.75192.6110
19 Dec 2023190.05190.05190.05190.05188.93-
18 Dec 2023189.20189.20189.20189.20188.09-
15 Dec 2023186.25186.25186.25186.25185.15-
14 Dec 2023189.50189.50188.55188.55187.4444
13 Dec 2023184.05184.05184.05184.05182.97-
12 Dec 2023184.70184.70184.70184.70183.61-
11 Dec 2023179.90179.90179.90179.90178.84-
08 Dec 2023180.55182.35180.55182.35181.28-
07 Dec 2023182.85184.85182.85184.50183.41105
06 Dec 2023182.00184.50182.00184.50183.41-
05 Dec 2023181.85183.10181.85183.10182.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...