Heartland Group Holdings Limited (73X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 |
| 03 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 02 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 30 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 26 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 25 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 24 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 23 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 22 Apr 2024 | 0.5700 | 0.6050 | 0.5700 | 0.6050 | 0.6050 | 2,000 |
| 19 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 18 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 17 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 16 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 15 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 12 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 11 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 10 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 09 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 08 Apr 2024 | 0.6424 | 0.6424 | 0.6424 | 0.6424 | 0.6424 | - |
| 05 Apr 2024 | 0.6424 | 0.6424 | 0.6424 | 0.6424 | 0.6424 | - |
| 04 Apr 2024 | 0.6473 | 0.6473 | 0.6473 | 0.6473 | 0.6473 | - |
| 03 Apr 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | - |
| 02 Apr 2024 | 0.6571 | 0.6571 | 0.6571 | 0.6571 | 0.6571 | - |
| 28 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 27 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 26 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 25 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 22 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 21 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 20 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 19 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 18 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 15 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 14 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 13 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 12 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 11 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 08 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 07 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 06 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 05 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6200 | - |
| 01 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6247 | - |
| 29 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6341 | - |
| 28 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6294 | - |
| 27 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6153 | - |
| 26 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6106 | - |
| 23 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6576 | - |
| 22 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6529 | - |
| 21 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6670 | - |
| 20 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6576 | - |
| 19 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6529 | - |
| 16 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6576 | - |
| 15 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6576 | - |
| 14 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6529 | - |
| 13 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6435 | - |
| 12 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6435 | - |
| 09 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6717 | - |
| 08 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6764 | - |
| 07 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6858 | - |
| 06 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7092 | - |
| 05 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7092 | - |
| 02 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7186 | - |
| 01 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7186 | - |
| 31 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7233 | - |
| 30 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7233 | - |
| 29 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7139 | - |
| 26 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7139 | - |
| 25 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7139 | - |
| 24 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7186 | - |
| 23 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7233 | - |
| 22 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7327 | - |
| 19 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7374 | - |
| 18 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7421 | - |
| 17 Jan 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7562 | - |
| 16 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7515 | - |
| 15 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7468 | - |
| 12 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7468 | - |
| 11 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7468 | - |
| 10 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7656 | - |
| 09 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7703 | - |
| 08 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7703 | - |
| 05 Jan 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.7844 | - |
| 04 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.7938 | - |
| 03 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.7938 | - |
| 02 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7797 | - |
| 29 Dec 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.7844 | - |
| 28 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7609 | - |
| 27 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7515 | - |
| 22 Dec 2023 | 0.7800 | 0.8250 | 0.7800 | 0.8250 | 0.7750 | 2,000 |
| 21 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7515 | - |
| 20 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7797 | - |
| 19 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.7938 | - |
| 18 Dec 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8032 | - |
| 15 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.7938 | - |
| 14 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8079 | - |
| 13 Dec 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8220 | - |
| 12 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8502 | - |
| *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.