Yahoo

Mail

UK markets closed

NIKKEI 225
38,202.37
-632.73(-1.63%)
HANG SENG
18,313.86
-165.51(-0.90%)
CRUDE OIL
78.83
+0.45(+0.57%)
GOLD FUTURES
2,322.80
-1.40(-0.06%)
DOW
38,993.65
+109.39(+0.28%)
Bitcoin GBP
50,044.09
-702.22(-1.38%)

Money

How to make a tax-free income

Tips for making money that won't be taxed

Howmet Aerospace Inc. (48Z.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

73.80

-0.50

(-0.67%)

As of 08:02AM CEST. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	73.80	73.80	73.80	73.80	73.80	310
07 May 2024	74.32	77.14	74.30	74.30	74.30	310
06 May 2024	73.84	73.84	73.02	73.02	73.02	269
03 May 2024	71.62	72.56	71.60	72.54	72.54	1,027
02 May 2024	61.84	72.26	61.84	71.00	71.00	404
30 Apr 2024	62.22	63.54	62.22	63.44	63.44	145
29 Apr 2024	61.64	63.14	61.64	63.14	63.14	45
26 Apr 2024	60.08	60.88	60.08	60.88	60.88	10
25 Apr 2024	60.12	60.12	60.00	60.00	60.00	100
24 Apr 2024	60.16	61.30	60.16	60.50	60.50	85
23 Apr 2024	58.90	59.46	58.72	58.72	58.72	270
22 Apr 2024	59.98	60.52	59.56	59.56	59.56	176
19 Apr 2024	59.26	60.10	59.26	60.10	60.10	150
18 Apr 2024	59.12	59.12	59.12	59.12	59.12	-
17 Apr 2024	59.90	60.76	59.90	60.76	60.76	6
16 Apr 2024	59.28	59.30	59.28	59.30	59.30	233
15 Apr 2024	59.84	59.84	59.84	59.84	59.84	-
12 Apr 2024	60.84	60.84	60.84	60.84	60.84	-
11 Apr 2024	60.28	60.30	60.28	60.30	60.30	8
10 Apr 2024	60.24	60.24	60.24	60.24	60.24	-
09 Apr 2024	60.98	60.98	60.82	60.82	60.82	100
08 Apr 2024	61.40	62.00	61.40	62.00	62.00	5
05 Apr 2024	60.14	60.14	60.14	60.14	60.14	-
04 Apr 2024	60.50	61.18	60.46	61.18	61.18	71
03 Apr 2024	60.08	61.00	60.08	61.00	61.00	26
02 Apr 2024	61.14	61.14	61.00	61.00	61.00	80
28 Mar 2024	62.52	63.50	62.52	63.50	63.50	1,300
27 Mar 2024	62.26	62.28	62.26	62.28	62.28	53
26 Mar 2024	61.80	61.80	61.80	61.80	61.80	-
25 Mar 2024	62.46	62.70	62.46	62.70	62.70	349
22 Mar 2024	62.14	62.14	62.14	62.14	62.14	400
21 Mar 2024	61.54	61.54	61.54	61.54	61.54	-
20 Mar 2024	61.52	62.18	61.52	62.18	62.18	80
19 Mar 2024	61.10	61.94	61.10	61.78	61.78	200
18 Mar 2024	60.38	61.66	60.38	61.66	61.66	40
15 Mar 2024	59.86	60.42	59.86	59.92	59.92	30
14 Mar 2024	59.76	59.76	59.76	59.76	59.76	-
13 Mar 2024	60.18	60.18	59.92	60.04	60.04	186
12 Mar 2024	59.22	59.22	59.22	59.22	59.22	-
11 Mar 2024	61.42	61.42	59.16	59.16	59.16	27
08 Mar 2024	62.90	63.86	62.78	62.98	62.98	296
07 Mar 2024	62.62	63.10	62.62	63.10	63.10	8
06 Mar 2024	62.14	63.12	62.14	63.12	63.12	100
05 Mar 2024	62.02	62.02	62.02	62.02	62.02	-
04 Mar 2024	61.28	62.20	61.28	62.20	62.20	1,113
01 Mar 2024	61.20	61.82	61.14	61.70	61.70	193
29 Feb 2024	61.18	62.40	61.18	62.40	62.40	165
28 Feb 2024	60.46	60.46	60.46	60.46	60.46	-
27 Feb 2024	60.22	61.00	60.22	61.00	61.00	400
26 Feb 2024	60.36	60.36	60.36	60.36	60.36	-
23 Feb 2024	59.72	60.52	59.72	60.52	60.52	17
22 Feb 2024	58.34	60.18	58.34	60.18	60.18	25
21 Feb 2024	57.92	57.92	57.92	57.92	57.92	-
20 Feb 2024	58.50	58.50	58.50	58.50	58.50	120
19 Feb 2024	57.74	57.74	57.74	57.74	57.74	-
16 Feb 2024	58.30	59.08	58.30	59.08	59.08	10
15 Feb 2024	58.74	58.74	58.74	58.74	58.74	-
14 Feb 2024	57.42	58.52	57.42	58.46	58.46	248
13 Feb 2024	54.22	57.26	54.22	56.44	56.44	210
12 Feb 2024	54.08	54.18	54.08	54.18	54.18	41
09 Feb 2024	54.48	54.90	54.48	54.90	54.90	318
08 Feb 2024	54.36	54.96	54.36	54.96	54.96	28
08 Feb 2024	0.05 Dividend
07 Feb 2024	53.94	53.94	53.94	53.94	53.89	-
06 Feb 2024	53.32	53.32	53.32	53.32	53.27	-
05 Feb 2024	54.36	54.36	54.00	54.00	53.95	39
02 Feb 2024	52.40	53.16	52.40	53.16	53.11	50
01 Feb 2024	51.76	52.52	51.76	52.52	52.47	365
31 Jan 2024	51.36	52.08	51.36	52.08	52.03	49
30 Jan 2024	51.12	51.12	51.12	51.12	51.07	-
29 Jan 2024	50.68	50.68	50.68	50.68	50.63	-
26 Jan 2024	50.54	50.54	50.54	50.54	50.49	-
25 Jan 2024	51.50	51.50	50.50	50.50	50.45	225
24 Jan 2024	51.62	51.62	51.62	51.62	51.57	-
23 Jan 2024	51.00	51.90	51.00	51.90	51.85	157
22 Jan 2024	50.80	50.80	50.80	50.80	50.75	-
19 Jan 2024	50.32	50.46	50.32	50.46	50.41	33
18 Jan 2024	48.76	48.76	48.76	48.76	48.71	-
17 Jan 2024	48.91	48.91	48.91	48.91	48.86	-
16 Jan 2024	50.38	50.38	50.38	50.38	50.33	-
15 Jan 2024	50.20	50.20	50.20	50.20	50.15	-
12 Jan 2024	50.20	50.20	50.20	50.20	50.15	-
11 Jan 2024	50.32	50.32	50.32	50.32	50.27	-
10 Jan 2024	48.74	48.74	48.74	48.74	48.69	-
09 Jan 2024	49.67	49.67	48.90	48.90	48.85	20
08 Jan 2024	49.38	49.38	49.38	49.38	49.33	6
05 Jan 2024	47.75	47.75	47.75	47.75	47.71	-
04 Jan 2024	47.97	47.97	47.97	47.97	47.93	-
03 Jan 2024	48.55	48.55	48.55	48.55	48.50	-
02 Jan 2024	48.74	48.74	48.74	48.74	48.69	-
29 Dec 2023	48.55	48.55	48.55	48.55	48.50	-
28 Dec 2023	48.26	48.26	48.26	48.26	48.22	-
27 Dec 2023	48.45	48.45	48.35	48.35	48.31	55
22 Dec 2023	48.14	48.14	48.14	48.14	48.10	-
21 Dec 2023	47.95	47.95	47.95	47.95	47.91	-
20 Dec 2023	48.61	48.61	48.54	48.54	48.50	995
19 Dec 2023	48.31	48.31	48.31	48.31	48.27	-
18 Dec 2023	48.10	48.10	48.10	48.10	48.06	-
15 Dec 2023	47.72	48.55	47.72	48.55	48.50	676
14 Dec 2023	49.50	49.50	49.50	49.50	49.45	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,202.37-632.73(-1.63%)

HANG SENG18,313.86-165.51(-0.90%)

CRUDE OIL78.83+0.45(+0.57%)

GOLD FUTURES2,322.80-1.40(-0.06%)

DOW38,993.65+109.39(+0.28%)

Bitcoin GBP50,044.09-702.22(-1.38%)

How to make a tax-free income

Howmet Aerospace Inc. (48Z.F)

NIKKEI 225
38,202.37
-632.73(-1.63%)

HANG SENG
18,313.86
-165.51(-0.90%)

CRUDE OIL
78.83
+0.45(+0.57%)

GOLD FUTURES
2,322.80
-1.40(-0.06%)

DOW
38,993.65
+109.39(+0.28%)

Bitcoin GBP
50,044.09
-702.22(-1.38%)