UK markets closed

High Liner Foods Incorporated (28Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.70+0.05 (+0.58%)
At close: 08:14AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20248.708.708.708.708.70-
31 May 20240.15 Dividend
30 May 20248.608.658.558.658.5026
29 May 20248.658.658.658.658.50-
28 May 20248.558.558.558.558.40-
27 May 20248.558.558.558.558.40-
24 May 20248.558.558.558.558.40-
23 May 20248.608.608.608.608.45-
22 May 20248.708.708.708.708.55-
21 May 20248.608.608.608.608.45-
20 May 20248.608.608.608.608.45-
17 May 20248.758.758.758.758.60-
16 May 20248.608.608.608.608.45-
15 May 20248.758.758.758.758.60-
14 May 20248.808.808.808.808.65-
13 May 20248.708.708.708.708.55-
10 May 20248.858.858.858.858.70-
09 May 20248.708.708.708.708.55-
08 May 20248.708.708.708.708.55-
07 May 20248.658.658.658.658.50-
06 May 20248.858.858.858.858.70-
03 May 20248.809.058.809.058.89500
02 May 20248.758.758.758.758.60-
30 Apr 20249.059.059.059.058.89-
29 Apr 20248.858.858.858.858.70-
26 Apr 20248.758.758.758.758.60-
25 Apr 20248.708.708.708.708.55-
24 Apr 20248.658.958.658.958.79-
23 Apr 20248.758.758.758.758.60-
22 Apr 20248.658.658.658.658.50-
19 Apr 20248.658.658.658.658.50-
18 Apr 20248.658.658.658.658.50-
17 Apr 20248.708.708.708.708.55-
16 Apr 20248.708.708.708.708.55-
15 Apr 20248.708.708.708.708.55-
12 Apr 20248.808.808.808.808.65-
11 Apr 20248.808.808.808.808.65-
10 Apr 20248.808.808.808.808.65-
09 Apr 20248.808.958.808.958.79-
08 Apr 20248.909.058.909.058.89-
05 Apr 20248.758.758.758.758.60-
04 Apr 20248.658.808.658.808.65-
03 Apr 20248.758.758.758.758.60-
02 Apr 20248.908.908.908.908.75-
28 Mar 20248.808.808.808.808.65-
27 Mar 20248.408.408.408.408.25-
26 Mar 20248.358.558.358.558.40377
25 Mar 20248.358.358.358.358.21-
22 Mar 20248.258.258.258.258.11-
21 Mar 20248.258.258.258.258.11-
20 Mar 20248.308.308.308.308.16-
19 Mar 20248.308.308.308.308.16-
18 Mar 20248.408.408.408.408.25-
15 Mar 20248.608.608.608.608.45-
14 Mar 20248.608.608.608.608.45-
13 Mar 20248.508.508.508.508.35-
12 Mar 20248.758.758.758.758.60-
11 Mar 20248.658.658.658.658.50-
08 Mar 20248.708.708.708.708.55-
07 Mar 20248.608.608.608.608.45-
06 Mar 20248.308.358.308.358.21-
05 Mar 20248.358.358.258.258.11-
04 Mar 20248.458.458.458.458.30-
01 Mar 20248.508.508.508.508.35-
29 Feb 20248.458.458.458.458.30-
29 Feb 20240.15 Dividend
28 Feb 20248.408.408.408.408.11-
27 Feb 20248.358.358.358.358.06-
26 Feb 20248.408.408.408.408.11-
23 Feb 20248.608.608.558.558.25-
22 Feb 20248.058.058.058.057.77-
21 Feb 20247.957.957.957.957.67-
20 Feb 20248.008.007.907.907.62-
19 Feb 20248.008.008.008.007.72-
16 Feb 20248.008.008.008.007.72-
15 Feb 20248.008.008.008.007.72-
14 Feb 20248.058.057.907.907.62-
13 Feb 20248.008.008.008.007.72-
12 Feb 20248.008.007.907.907.62-
09 Feb 20247.957.957.957.957.67-
08 Feb 20248.008.008.008.007.72-
07 Feb 20248.058.058.058.057.77-
06 Feb 20247.907.907.907.907.62-
05 Feb 20248.058.058.058.057.77-
02 Feb 20248.058.058.058.057.77-
01 Feb 20247.807.807.807.807.53-
31 Jan 20248.058.058.058.057.77-
30 Jan 20248.058.058.058.057.77-
29 Jan 20247.707.707.707.707.43-
26 Jan 20247.707.707.707.707.43400
25 Jan 20247.657.657.657.657.38-
24 Jan 20247.557.557.557.557.29-
23 Jan 20247.507.507.507.507.24-
22 Jan 20247.707.707.707.707.43-
19 Jan 20247.607.607.607.607.33-
18 Jan 20247.607.607.607.607.33-
17 Jan 20247.757.757.757.757.48-
16 Jan 20247.907.907.907.907.62-
15 Jan 20247.957.957.957.957.67-
12 Jan 20247.957.957.957.957.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...