UK markets close in 1 hour 5 minutes

First Hawaiian, Inc. (1HI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.20-0.20 (-0.98%)
As of 03:41PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202420.4020.4020.2020.2020.201
08 May 202420.4020.4020.2020.4020.40-
07 May 202420.4020.4020.4020.4020.40-
06 May 202420.2020.2020.0020.2020.20-
03 May 202420.2020.2020.0020.0020.00-
02 May 202419.9020.0019.8020.0020.00-
30 Apr 202420.0020.0019.6019.6019.60-
29 Apr 202420.4020.4019.9019.9019.90-
26 Apr 202420.6020.6020.2020.2020.20-
25 Apr 202420.4020.4020.2020.4020.40-
24 Apr 202420.6020.6020.2020.6020.60-
23 Apr 202420.2020.4020.0020.2020.20-
22 Apr 202419.6020.2019.5020.2020.20-
19 Apr 202419.0019.5019.0019.5019.50-
18 Apr 202419.2019.2018.9019.0019.00-
17 Apr 202419.1019.3019.1019.1019.10-
16 Apr 202419.5019.5019.1019.2019.20-
15 Apr 202419.6019.8019.3019.5019.50-
12 Apr 202419.5019.6019.4019.5019.50-
11 Apr 202419.6019.6019.5019.5019.50-
10 Apr 202420.2020.2019.5019.6019.60-
09 Apr 202419.8020.2019.7020.2020.20-
08 Apr 202419.4019.8019.4019.8019.80-
05 Apr 202419.6019.6019.3019.4019.40-
04 Apr 202419.5019.9019.5019.5019.50-
03 Apr 202419.5019.5019.4019.4019.40-
02 Apr 202419.9019.9019.4019.4019.40-
28 Mar 202420.0020.2019.9020.2020.20-
27 Mar 202419.6020.0019.6020.0020.00-
26 Mar 202419.7019.7019.3019.6019.60-
25 Mar 202419.7019.7019.5019.6019.60-
22 Mar 202420.0020.0019.5019.7019.70-
21 Mar 202419.9020.0019.9020.0020.00-
20 Mar 202419.3019.8019.2019.8019.80-
19 Mar 202419.1019.3019.1019.3019.30-
18 Mar 202419.3019.3018.9019.2019.20-
15 Mar 202419.1019.2018.9019.2019.20-
14 Mar 202419.4019.4019.0019.2019.20-
13 Mar 202419.4019.4019.2019.4019.40-
12 Mar 202419.6019.6019.2019.4019.40-
11 Mar 202419.4019.5019.3019.5019.50-
08 Mar 202419.3019.4019.3019.4019.40-
07 Mar 202419.3019.5019.2019.3019.30-
06 Mar 202419.6019.6019.1019.3019.30-
05 Mar 202418.9019.6018.9019.5019.50-
04 Mar 202419.1019.2018.8018.8018.80-
01 Mar 202419.3019.3018.9019.0019.00-
29 Feb 202419.0019.3019.0019.1019.10-
28 Feb 202419.2019.2019.0019.0019.00-
27 Feb 202419.1019.2019.0019.1019.10-
26 Feb 202419.4019.4019.1019.1019.10-
23 Feb 202419.4019.5019.4019.4019.40-
22 Feb 202419.9019.9019.4019.4019.40-
21 Feb 202419.6019.6019.4019.6019.60-
20 Feb 202420.0020.0019.6019.6019.60-
19 Feb 202419.9019.9019.9019.9019.90-
16 Feb 202420.2020.2019.8019.9019.90-
15 Feb 202419.5020.0019.5019.9019.90-
15 Feb 20240.26 Dividend
14 Feb 202419.5019.7019.4019.7019.44-
13 Feb 202419.9019.9019.3019.3019.05-
12 Feb 202419.5019.9019.5019.8019.54-
09 Feb 202419.3019.5019.2019.4019.14-
08 Feb 202419.3019.3019.1019.2018.95-
07 Feb 202419.3019.5019.2019.3019.05-
06 Feb 202419.5019.5019.1019.2018.95-
05 Feb 202419.6019.6019.1019.4019.14-
02 Feb 202419.7019.7019.1019.5019.24-
01 Feb 202420.0020.0019.0019.4019.14-
31 Jan 202420.8020.8019.8019.8019.54-
30 Jan 202421.0021.0020.8020.8020.53-
29 Jan 202420.4020.8020.4020.8020.53-
26 Jan 202419.7020.6019.7020.4020.13-
25 Jan 202419.9019.9019.6019.7019.44-
24 Jan 202419.9020.0019.9019.9019.64-
23 Jan 202420.2020.2019.8019.8019.54-
22 Jan 202419.9020.2019.9020.2019.93-
19 Jan 202419.5019.7019.3019.6019.34-
18 Jan 202419.2019.4019.2019.4019.14-
17 Jan 202419.2019.3019.1019.1018.85-
16 Jan 202419.5019.5019.3019.3019.05-
15 Jan 202419.5019.6019.3019.5019.24-
12 Jan 202419.7019.7019.4019.5019.24-
11 Jan 202419.9019.9019.4019.6019.34-
10 Jan 202419.9019.9019.7019.8019.54-
09 Jan 202420.2020.2019.9019.9019.64-
08 Jan 202420.0020.0019.9020.0019.74-
05 Jan 202420.0020.2019.9020.0019.74-
04 Jan 202420.2020.2020.2020.2019.93-
03 Jan 202420.6020.6020.0020.0019.74-
02 Jan 202420.6020.8020.6020.6020.33-
29 Dec 202320.8020.8020.8020.8020.53-
28 Dec 202320.6020.6020.4020.6020.33-
27 Dec 202320.8020.8020.4020.4020.13-
22 Dec 202320.4020.6020.4020.4020.13-
21 Dec 202320.4020.4020.2020.4020.13-
20 Dec 202321.0021.0020.4020.4020.13-
19 Dec 202320.6020.8020.6020.8020.53-
18 Dec 202320.6020.6020.4020.6020.33-
15 Dec 202320.6020.6020.4020.6020.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...