IHS Holding Limited (4JB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:52PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 33 |
| 16 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 15 May 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | - |
| 14 May 2024 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | 3.0000 | - |
| 13 May 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | - |
| 10 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 09 May 2024 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | - |
| 08 May 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 May 2024 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | - |
| 06 May 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | - |
| 03 May 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | - |
| 02 May 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | - |
| 30 Apr 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | - |
| 29 Apr 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | - |
| 26 Apr 2024 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | - |
| 25 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 24 Apr 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | - |
| 23 Apr 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | - |
| 22 Apr 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | - |
| 19 Apr 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | - |
| 18 Apr 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 17 Apr 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | - |
| 16 Apr 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | - |
| 15 Apr 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | - |
| 12 Apr 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | - |
| 11 Apr 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | - |
| 10 Apr 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | - |
| 09 Apr 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | - |
| 08 Apr 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | - |
| 05 Apr 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | - |
| 04 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 03 Apr 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | - |
| 02 Apr 2024 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | - |
| 28 Mar 2024 | 3.4550 | 3.5250 | 3.4550 | 3.5250 | 3.5250 | - |
| 27 Mar 2024 | 3.4000 | 3.4450 | 3.4000 | 3.4450 | 3.4450 | - |
| 26 Mar 2024 | 3.1100 | 3.3750 | 3.1100 | 3.3750 | 3.3750 | - |
| 25 Mar 2024 | 2.9750 | 3.0350 | 2.9750 | 3.0350 | 3.0350 | - |
| 22 Mar 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| 21 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 20 Mar 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 19 Mar 2024 | 2.8400 | 3.2200 | 2.8400 | 3.2200 | 3.2200 | 33 |
| 18 Mar 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 15 Mar 2024 | 2.6750 | 2.7850 | 2.6750 | 2.7850 | 2.7850 | - |
| 14 Mar 2024 | 2.4950 | 2.7100 | 2.4950 | 2.7100 | 2.7100 | - |
| 13 Mar 2024 | 2.2450 | 2.3150 | 2.2450 | 2.3150 | 2.3150 | - |
| 12 Mar 2024 | 2.2200 | 2.3050 | 2.2200 | 2.3050 | 2.3050 | - |
| 11 Mar 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | - |
| 08 Mar 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1700 | 2.1700 | - |
| 07 Mar 2024 | 2.1750 | 2.2550 | 2.1750 | 2.2550 | 2.2550 | - |
| 06 Mar 2024 | 2.2000 | 2.2050 | 2.2000 | 2.2050 | 2.2050 | - |
| 05 Mar 2024 | 2.2350 | 2.2350 | 2.2250 | 2.2250 | 2.2250 | - |
| 04 Mar 2024 | 2.5400 | 2.5400 | 2.3600 | 2.3600 | 2.3600 | - |
| 01 Mar 2024 | 2.5350 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 102 |
| 29 Feb 2024 | 2.5300 | 2.6350 | 2.5300 | 2.6350 | 2.6350 | - |
| 28 Feb 2024 | 2.5150 | 2.5200 | 2.5150 | 2.5200 | 2.5200 | - |
| 27 Feb 2024 | 2.3300 | 2.5100 | 2.3300 | 2.5100 | 2.5100 | - |
| 26 Feb 2024 | 2.3650 | 2.3850 | 2.3650 | 2.3850 | 2.3850 | - |
| 23 Feb 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
| 22 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 21 Feb 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| 20 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 19 Feb 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 16 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 15 Feb 2024 | 2.9050 | 2.9050 | 2.8200 | 2.8200 | 2.8200 | - |
| 14 Feb 2024 | 2.8600 | 2.9350 | 2.8600 | 2.9350 | 2.9350 | - |
| 13 Feb 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | - |
| 12 Feb 2024 | 3.0200 | 3.1750 | 3.0200 | 3.1750 | 3.1750 | - |
| 09 Feb 2024 | 2.8250 | 3.0000 | 2.8250 | 3.0000 | 3.0000 | - |
| 08 Feb 2024 | 2.7700 | 2.7700 | 2.7400 | 2.7400 | 2.7400 | - |
| 07 Feb 2024 | 2.6500 | 2.9150 | 2.6500 | 2.9150 | 2.9150 | - |
| 06 Feb 2024 | 2.3900 | 2.3900 | 2.3550 | 2.3550 | 2.3550 | - |
| 05 Feb 2024 | 2.7900 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | - |
| 02 Feb 2024 | 2.8900 | 2.8900 | 2.8750 | 2.8750 | 2.8750 | - |
| 01 Feb 2024 | 3.6300 | 3.6300 | 3.4100 | 3.4100 | 3.4100 | - |
| 31 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 30 Jan 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | - |
| 29 Jan 2024 | 3.6800 | 3.6800 | 3.6450 | 3.6450 | 3.6450 | - |
| 26 Jan 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | - |
| 25 Jan 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | - |
| 24 Jan 2024 | 3.7550 | 3.8100 | 3.7150 | 3.8100 | 3.8100 | 52 |
| 23 Jan 2024 | 3.7500 | 3.7850 | 3.7500 | 3.7850 | 3.7850 | - |
| 22 Jan 2024 | 3.7700 | 3.8700 | 3.7700 | 3.8700 | 3.8700 | - |
| 19 Jan 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 18 Jan 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 17 Jan 2024 | 3.9650 | 3.9650 | 3.9400 | 3.9400 | 3.9400 | - |
| 16 Jan 2024 | 3.6850 | 3.8350 | 3.6850 | 3.8350 | 3.8350 | - |
| 15 Jan 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 12 Jan 2024 | 3.7400 | 3.7400 | 3.7350 | 3.7350 | 3.7350 | - |
| 11 Jan 2024 | 3.7800 | 3.7800 | 3.7750 | 3.7750 | 3.7750 | - |
| 10 Jan 2024 | 3.7850 | 3.7850 | 3.7350 | 3.7350 | 3.7350 | - |
| 09 Jan 2024 | 3.8650 | 3.8650 | 3.8300 | 3.8300 | 3.8300 | - |
| 08 Jan 2024 | 3.9850 | 3.9850 | 3.8200 | 3.8200 | 3.8200 | - |
| 05 Jan 2024 | 4.0450 | 4.0450 | 3.9850 | 3.9850 | 3.9850 | - |
| 04 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 03 Jan 2024 | 3.9650 | 3.9650 | 3.9500 | 3.9500 | 3.9500 | - |
| 02 Jan 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 29 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 28 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 27 Dec 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 22 Dec 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| *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.