UK markets closed

Speedy Hire Plc (5HN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3260+0.0140 (+4.49%)
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.35200.35200.32600.32600.3260-
09 May 20240.33800.33800.33800.33800.3380-
08 May 20240.33400.33400.32200.32200.3220-
07 May 20240.33400.33400.31800.31800.3180-
06 May 20240.32600.32600.32600.32600.3260-
03 May 20240.32200.32200.31200.31200.3120-
02 May 20240.32000.32000.32000.32000.3200-
30 Apr 20240.32800.32800.31200.31200.3120-
29 Apr 20240.32400.32400.31200.31200.3120-
26 Apr 20240.31200.31200.31200.31200.3120-
25 Apr 20240.31800.31800.29800.29800.2980-
24 Apr 20240.31400.31400.30800.30800.3080-
23 Apr 20240.31000.31000.30000.30000.3000-
22 Apr 20240.27600.28800.27600.28800.2880-
19 Apr 20240.27800.27800.26800.26800.2680-
18 Apr 20240.28000.28000.28000.28000.2800-
17 Apr 20240.28600.28600.27200.27200.2720-
16 Apr 20240.29400.29400.27800.27800.2780-
15 Apr 20240.29600.29600.29600.29600.2960-
12 Apr 20240.29600.29600.29600.29600.2960-
11 Apr 20240.30200.30200.28200.28200.2820-
10 Apr 20240.28400.29000.28400.29000.2900-
09 Apr 20240.30000.30000.28400.28400.2840-
08 Apr 20240.29800.29800.29800.29800.2980-
05 Apr 20240.29800.29800.28600.28600.2860-
04 Apr 20240.29400.29400.28600.28600.2860-
03 Apr 20240.29200.29200.28000.28000.2800-
02 Apr 20240.29400.29400.28000.28000.2800-
28 Mar 20240.29600.29600.28600.28600.2860-
27 Mar 20240.28000.28000.28000.28000.2800-
26 Mar 20240.28800.28800.27000.27000.2700-
25 Mar 20240.28400.28400.27400.27400.2740-
22 Mar 20240.28800.28800.27000.27000.2700-
21 Mar 20240.29200.29200.27400.27400.2740-
20 Mar 20240.29600.29600.27600.27600.2760-
19 Mar 20240.29000.29000.28200.28200.2820-
18 Mar 20240.28400.28400.28400.28400.2840-
15 Mar 20240.28800.28800.26400.26400.2640-
14 Mar 20240.29600.29600.28200.28200.2820-
13 Mar 20240.29600.29600.28200.28200.2820-
12 Mar 20240.30000.30000.28400.28400.2840-
11 Mar 20240.30000.30000.28800.28800.2880-
08 Mar 20240.30800.30800.28800.28800.2880-
07 Mar 20240.30400.30400.29400.29400.2940-
06 Mar 20240.30800.30800.29400.29400.2940-
05 Mar 20240.30200.30200.29200.29200.2920-
04 Mar 20240.31800.31800.31800.31800.3180-
01 Mar 20240.31800.31800.30400.30400.3040-
29 Feb 20240.31400.31400.29800.29800.2980-
28 Feb 20240.31600.31600.30200.30200.3020-
27 Feb 20240.32000.32000.30000.30000.3000-
26 Feb 20240.32800.32800.32800.32800.3280-
23 Feb 20240.32400.32400.31800.31800.3180-
22 Feb 20240.33200.33200.31000.31000.3100-
21 Feb 20240.33200.33200.31800.31800.3180-
20 Feb 20240.33000.33000.32000.32000.3200-
19 Feb 20240.32200.32200.32000.32000.3200-
16 Feb 20240.32000.32000.30200.30200.3020-
15 Feb 20240.30800.30800.30400.30400.3040-
14 Feb 20240.30600.30600.30000.30000.3000-
13 Feb 20240.30800.30800.29600.29600.2960-
12 Feb 20240.30800.30800.29600.29600.2960-
09 Feb 20240.30800.30800.29600.29600.2960-
08 Feb 20240.30800.30800.29600.29600.2960-
07 Feb 20240.32000.32000.29000.29000.2900-
06 Feb 20240.33400.33400.33400.33400.3340-
05 Feb 20240.33800.33800.33800.33800.3380-
02 Feb 20240.34000.34000.32400.32400.3240-
01 Feb 20240.33800.33800.32200.32200.3220-
31 Jan 20240.35000.35000.31800.31800.3180-
30 Jan 20240.34000.34000.33200.33200.3320-
29 Jan 20240.42400.42400.40600.40600.4060-
26 Jan 20240.42000.42000.40000.40000.4000-
25 Jan 20240.41200.41200.40000.40000.4000-
24 Jan 20240.40400.40400.39400.39400.3940-
23 Jan 20240.39800.39800.38600.38600.3860-
22 Jan 20240.39400.39400.39400.39400.3940-
19 Jan 20240.38800.38800.38000.38000.3800-
18 Jan 20240.39000.39000.37000.37000.3700-
17 Jan 20240.38800.38800.37400.37400.3740-
16 Jan 20240.39200.39200.37000.37000.3700-
15 Jan 20240.38800.38800.37800.37800.3780-
12 Jan 20240.38800.38800.37400.37400.3740-
11 Jan 20240.37600.37800.37600.37800.3780-
10 Jan 20240.37800.37800.37200.37200.3720-
09 Jan 20240.38400.38400.35800.35800.3580-
08 Jan 20240.39200.39200.39200.39200.3920-
05 Jan 20240.38600.38600.38000.38000.3800-
04 Jan 20240.37400.37400.37400.37400.3740-
03 Jan 20240.38200.38200.37200.37200.3720-
02 Jan 20240.38000.38000.37200.37200.3720-
29 Dec 20230.37600.37600.37600.37600.3760-
28 Dec 20230.38000.38000.36800.36800.3680-
27 Dec 20230.38000.38000.38000.38000.3800-
22 Dec 20230.37200.37200.35400.35400.3540-
21 Dec 20230.37000.37000.35800.35800.3580-
20 Dec 20230.35200.36000.35200.36000.3600-
19 Dec 20230.35400.35400.34600.34600.3460-
18 Dec 20230.35800.35800.35000.35000.3500-
15 Dec 20230.35200.35200.34600.34600.3460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...