UK markets close in 50 minutes

Hillcrest Energy Technologies Ltd. (7HI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1580+0.0040 (+2.60%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.15800.15800.15800.15800.1580141
08 May 20240.15400.15400.15400.15400.1540-
07 May 20240.15800.15800.15800.15800.1580141
06 May 20240.16150.16150.16150.16150.1615-
03 May 20240.16600.16600.16600.16600.1660-
02 May 20240.16550.16550.14900.14900.1490-
30 Apr 20240.15550.15550.15550.15550.1555-
29 Apr 20240.15950.15950.15950.15950.1595-
26 Apr 20240.16250.16250.16250.16250.1625-
25 Apr 20240.14850.14850.14850.14850.1485-
24 Apr 20240.15950.15950.13850.13850.1385-
23 Apr 20240.15250.17500.15250.17500.17505,000
22 Apr 20240.15550.15550.15550.15550.1555-
19 Apr 20240.15550.15550.15550.15550.1555-
18 Apr 20240.14850.14850.14850.14850.1485-
17 Apr 20240.15200.15200.15200.15200.1520-
16 Apr 20240.15550.15550.15550.15550.1555-
15 Apr 20240.15550.15550.15550.15550.1555-
12 Apr 20240.14200.14200.14200.14200.1420-
11 Apr 20240.15850.15850.15850.15850.1585-
10 Apr 20240.14800.14800.14800.14800.1480-
09 Apr 20240.14750.14750.13450.13450.1345-
08 Apr 20240.15800.15800.14150.14150.1415-
05 Apr 20240.15150.15150.15150.15150.1515-
04 Apr 20240.14900.14900.14200.14200.1420-
03 Apr 20240.15250.15250.15250.15250.1525-
02 Apr 20240.13950.13950.13950.13950.1395-
28 Mar 20240.15700.15700.13200.13200.1320-
27 Mar 20240.14700.14700.13600.13600.1360-
26 Mar 20240.13900.13900.13900.13900.1390-
25 Mar 20240.14300.14300.14300.14300.1430-
22 Mar 20240.14700.18300.14700.18300.18303,707
21 Mar 20240.13900.13900.13900.13900.1390-
20 Mar 20240.12800.12800.12800.12800.1280-
19 Mar 20240.12600.12600.12600.12600.1260-
18 Mar 20240.12500.12500.12500.12500.12503,600
15 Mar 20240.13000.13000.13000.13000.1300-
14 Mar 20240.13000.13000.13000.13000.1300-
13 Mar 20240.13000.13000.13000.13000.1300-
12 Mar 20240.12900.12900.12900.12900.1290-
11 Mar 20240.13300.14000.13300.14000.140010,000
08 Mar 20240.13100.13100.13100.13100.1310-
07 Mar 20240.13100.13100.13100.13100.1310-
06 Mar 20240.13400.13400.12400.12400.1240-
05 Mar 20240.14100.14100.12800.12800.1280-
04 Mar 20240.14400.14400.14400.14400.1440-
01 Mar 20240.11800.11800.11800.11800.1180-
29 Feb 20240.12100.12100.12100.12100.1210-
28 Feb 20240.12400.12400.12400.12400.1240-
27 Feb 20240.14200.14200.14200.14200.1420-
26 Feb 20240.15600.15600.15600.15600.1560-
23 Feb 20240.15300.15300.14300.14300.1430-
22 Feb 20240.16400.16400.16400.16400.1640-
21 Feb 20240.16300.16300.16300.16300.1630-
20 Feb 20240.16400.16400.15300.15300.1530-
19 Feb 20240.17400.17400.17400.17400.1740-
16 Feb 20240.16700.16700.16700.16700.1670-
15 Feb 20240.16400.16400.16400.16400.1640-
14 Feb 20240.17500.17500.15100.15100.1510-
13 Feb 20240.16800.16800.16800.16800.1680-
12 Feb 20240.17100.17100.15800.15800.1580-
09 Feb 20240.16400.16400.16400.16400.1640-
08 Feb 20240.16700.16700.16700.16700.1670-
07 Feb 20240.17100.17100.17100.17100.1710-
06 Feb 20240.17400.17400.17000.17000.1700-
05 Feb 20240.17800.18000.17800.18000.180026,666
02 Feb 20240.17700.17700.16400.16400.164035,000
01 Feb 20240.18800.18800.18800.18800.1880-
31 Jan 20240.19100.19100.19100.19100.1910-
30 Jan 20240.18100.18100.18100.18100.1810-
29 Jan 20240.17400.17400.17400.17400.1740-
26 Jan 20240.17400.17400.17400.17400.1740-
25 Jan 20240.17500.17500.17500.17500.1750-
24 Jan 20240.16900.20800.16900.20800.2080260
23 Jan 20240.16900.16900.16900.16900.1690-
22 Jan 20240.16600.16600.16600.16600.1660-
19 Jan 20240.16500.16500.16500.16500.1650-
18 Jan 20240.17200.17200.17200.17200.1720-
17 Jan 20240.16500.16500.16500.16500.1650-
16 Jan 20240.16500.16500.16500.16500.1650-
15 Jan 20240.15200.15200.15200.15200.1520-
12 Jan 20240.16900.16900.15200.15200.1520-
11 Jan 20240.16900.16900.16900.16900.1690-
10 Jan 20240.17600.17600.16200.16200.1620-
09 Jan 20240.16900.16900.16900.16900.1690-
08 Jan 20240.17300.17300.15900.15900.1590-
05 Jan 20240.17300.17300.17300.17300.1730-
04 Jan 20240.17400.20000.17400.19300.193030,000
03 Jan 20240.18600.18600.17600.17600.1760-
02 Jan 20240.17000.17000.17000.17000.1700-
29 Dec 20230.17300.17300.17300.17300.1730-
28 Dec 20230.16900.16900.16900.16900.1690-
27 Dec 20230.18000.18000.18000.18000.1800-
22 Dec 20230.18000.18000.18000.18000.1800-
21 Dec 20230.18900.18900.18900.18900.1890-
20 Dec 20230.18000.18000.18000.18000.1800-
19 Dec 20230.18300.18300.18300.18300.1830-
18 Dec 20230.19000.19000.19000.19000.1900-
15 Dec 20230.18200.18200.18200.18200.1820-
14 Dec 20230.18200.18200.16800.16800.1680-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...