UK markets closed

Haier Smart Home Co., Ltd. (690D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4730+0.0178 (+1.22%)
At close: 12:17PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.43581.47301.43521.47301.47301,177
25 Apr 20241.43581.46001.43581.45521.45523,350
24 Apr 20241.44261.48001.44261.46861.46863,040
23 Apr 20241.43041.48301.43041.47861.47863,500
22 Apr 20241.41201.48941.41201.48001.48002,000
19 Apr 20241.40001.44981.40001.44981.44981,050
18 Apr 20241.37021.45361.37021.45361.45363,350
17 Apr 20241.36361.39801.36361.39801.39804,111
16 Apr 20241.35841.41001.35841.38921.38924,690
15 Apr 20241.39781.41861.36521.41861.418653,050
12 Apr 20241.34981.38801.34981.38801.38806,500
11 Apr 20241.31581.36381.31581.36381.36382,850
10 Apr 20241.34001.34001.32021.33001.330013,600
09 Apr 20241.34001.34621.33001.33001.330011,100
08 Apr 20241.30221.30221.30221.30221.3022-
05 Apr 20241.31621.31621.31621.31621.3162-
04 Apr 20241.31501.31501.31501.31501.3150-
03 Apr 20241.30261.33081.30261.33081.33082,050
02 Apr 20241.29121.32061.29121.32061.32063,070
28 Mar 20241.26001.29001.26001.28201.282022,000
27 Mar 20241.18121.25001.18121.25001.25002,000
26 Mar 20241.19281.19281.19281.19281.1928-
25 Mar 20241.19821.19821.19821.19821.1982-
22 Mar 20241.20121.22001.20121.22001.22002,000
21 Mar 20241.20801.20801.20801.20801.2080-
20 Mar 20241.21001.21001.21001.21001.2100-
19 Mar 20241.21001.21001.21001.21001.2100-
18 Mar 20241.21001.21001.21001.21001.2100-
15 Mar 20241.21781.21781.21781.21781.2178-
14 Mar 20241.22301.23021.21801.21801.21802,000
13 Mar 20241.21481.26181.21481.26001.26002,000
12 Mar 20241.25221.25221.25221.25221.2522300
11 Mar 20241.19021.19021.19021.19021.1902-
08 Mar 20241.20021.20021.20021.20021.2002-
07 Mar 20241.16501.16501.16501.16501.1650-
06 Mar 20241.20021.23981.20021.22001.22006,000
05 Mar 20241.21041.24821.20961.20961.20963,000
04 Mar 20241.25001.25001.25001.25001.250010,000
01 Mar 20241.23321.24981.23321.24981.24985,000
29 Feb 20241.21201.27141.21201.27141.27142,000
28 Feb 20241.24821.24821.24821.24821.2482-
27 Feb 20241.25041.25041.25041.25041.2504-
26 Feb 20241.25001.26981.25001.26701.26707,310
23 Feb 20241.22021.22021.22021.22021.2202-
22 Feb 20241.22021.28621.22021.28621.28624,900
21 Feb 20241.20761.20761.20761.20761.2076-
20 Feb 20241.17941.22121.17941.22121.221210,000
19 Feb 20241.16921.21101.16921.20001.20009,830
16 Feb 20241.15181.20001.15181.20001.20004,500
15 Feb 20241.14021.14021.14021.14021.1402-
14 Feb 20241.13781.15141.13781.15141.15142,000
13 Feb 20241.13661.15121.13661.15121.15124,887
12 Feb 20241.14021.17421.14021.17421.1742400
09 Feb 20241.14101.14101.14101.14101.1410-
08 Feb 20241.14021.14021.14021.14021.1402-
07 Feb 20241.16301.18241.16301.18241.18244,125
06 Feb 20241.14221.14221.14221.14221.1422-
05 Feb 20241.13021.13021.13021.13021.1302-
02 Feb 20241.14021.14021.14021.14021.1402-
01 Feb 20241.12961.12961.12961.12961.1296-
31 Jan 20241.12801.15941.12801.15941.15941,000
30 Jan 20241.14021.14021.14021.14021.1402-
29 Jan 20241.10001.15001.10001.15001.15007,000
26 Jan 20241.11241.11241.11241.11241.1124-
25 Jan 20241.10861.10861.10861.10861.1086-
24 Jan 20241.10001.10001.10001.10001.1000-
23 Jan 20241.10001.12901.10001.12901.12901,000
22 Jan 20241.10001.10001.10001.10001.1000-
19 Jan 20241.10001.11881.10001.11881.11881,000
18 Jan 20241.10001.10001.10001.10001.1000-
17 Jan 20241.10281.14161.10241.14161.14162,500
16 Jan 20241.10561.10561.10561.10561.1056-
15 Jan 20241.10941.12141.10941.12141.1214750
12 Jan 20241.11021.13281.11021.12001.12004,300
11 Jan 20241.13001.14481.13001.14481.144810,000
10 Jan 20241.11241.11241.11241.11241.1124-
09 Jan 20241.10781.10781.10781.10781.1078-
08 Jan 20241.10001.14781.10001.14781.14782,080
05 Jan 20241.10001.10001.10001.10001.1000-
04 Jan 20241.10581.10581.10581.10581.1058-
03 Jan 20241.10001.11761.10001.11501.1150525
02 Jan 20241.15001.15001.11341.11341.113411,373
29 Dec 20231.09141.09141.09141.09141.0914-
28 Dec 20231.08361.12001.08361.12001.120011,339
27 Dec 20231.10001.11801.09341.11801.11808,414
22 Dec 20231.09001.09001.09001.09001.090010,025
21 Dec 20231.09001.09001.09001.09001.0900-
20 Dec 20231.08541.09501.08541.09501.09507,000
19 Dec 20231.08981.08981.08981.08981.0898-
18 Dec 20231.07881.12001.07881.12001.12001,000
15 Dec 20231.07821.11981.07821.11981.1198400
14 Dec 20231.09041.14841.09041.11001.11001,100
13 Dec 20231.10201.10201.10001.10001.10002,000
12 Dec 20231.10321.10321.10321.10321.1032-
11 Dec 20231.11021.11021.11021.11021.1102-
08 Dec 20231.11021.11021.11021.11021.1102-
07 Dec 20231.10601.10601.10601.10601.1060-
06 Dec 20231.10021.10801.10021.10801.10804,500
05 Dec 20231.09041.09041.09041.09041.0904-
04 Dec 20231.10241.14021.10241.14021.14021,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...