UK markets open in 1 hour
NIKKEI 225
38,189.01 +227.21 (+0.60%) HANG SENG
16,421.60 +169.76 (+1.04%) CRUDE OIL
82.86 +0.17 (+0.21%) GOLD FUTURES
2,390.90 +2.50 (+0.10%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,042.73 -2,226.97 (-4.34%)
HELMA Eigenheimbau Aktiengesellschaft (0W0T.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:01PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.3010 | 0.3010 | 0.3008 | 0.3008 | 0.3008 | 3,605 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.3790 | 0.4240 | 0.2900 | 0.2900 | 0.2900 | 3,472 |
| 06 Mar 2024 | 0.4550 | 0.5480 | 0.3200 | 0.3510 | 0.3510 | 7,293 |
| 05 Mar 2024 | 0.3000 | 0.7000 | 0.3000 | 0.6680 | 0.6680 | 11,603 |
| 04 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1 |
| 01 Mar 2024 | 3.2000 | 3.4300 | 2.9000 | 2.9000 | 2.9000 | 520 |
| 29 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 10 |
| 28 Feb 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | 60 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 40 |
| 23 Feb 2024 | 2.8400 | 2.8400 | 2.5500 | 2.6500 | 2.6500 | 104 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 40 |
| 19 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 20 |
| 16 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 15 |
| 15 Feb 2024 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 116 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 1 |
| 08 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 50 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 119 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.4300 | 4 |
| 01 Feb 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | 3.6200 | 16 |
| 31 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 40 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 7 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 3.7600 | 3.9000 | 3.7500 | 3.8950 | 3.8950 | 5 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 15 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.1300 | 4.6100 | 4.1300 | 4.2100 | 4.2100 | 53 |
| 05 Jan 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 55 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 15 |
| 02 Jan 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 143 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 5 |
| 27 Dec 2023 | 4.1400 | 4.1400 | 3.9100 | 3.9100 | 3.9100 | 20 |
| 22 Dec 2023 | 4.3900 | 4.3900 | 4.0700 | 4.0700 | 4.0700 | 19 |
| 21 Dec 2023 | 4.0900 | 4.3100 | 4.0900 | 4.3100 | 4.3100 | 232 |
| 20 Dec 2023 | 3.9000 | 3.9000 | 3.6100 | 3.6800 | 3.6800 | 321 |
| 19 Dec 2023 | 4.5000 | 4.5000 | 4.0800 | 4.0800 | 4.0800 | 31 |
| 18 Dec 2023 | 3.1500 | 4.5400 | 3.1500 | 4.5300 | 4.5300 | 472 |
| 15 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 10 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 27 |
| 12 Dec 2023 | 3.9100 | 4.3800 | 3.9100 | 4.0500 | 4.0500 | 416 |
| 11 Dec 2023 | 4.4100 | 4.7700 | 3.7200 | 4.0700 | 4.0700 | 1,043 |
| 08 Dec 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 18 |
| 07 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 4 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 21 |
| 04 Dec 2023 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 53 |
| 01 Dec 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 3 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 24 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 2.7000 | 3.1100 | 2.7000 | 3.1100 | 3.1100 | 3 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 118 |
| *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.