UK markets closed

Haidilao International Holding Ltd. (8HI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2000-0.0200 (-0.90%)
At close: 08:04AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.20002.20002.20002.20002.2000-
02 May 20242.22002.22002.22002.22002.2200-
30 Apr 20242.08002.08002.08002.08002.0800-
29 Apr 20242.12002.12002.12002.12002.1200-
26 Apr 20242.08002.08002.08002.08002.0800-
25 Apr 20241.96001.96001.96001.96001.9600-
24 Apr 20241.90001.90001.90001.90001.9000-
23 Apr 20241.94001.94001.94001.94001.9400-
22 Apr 20241.90001.90001.90001.90001.9000-
19 Apr 20241.87001.87001.87001.87001.8700-
18 Apr 20241.97001.97001.97001.97001.9700-
17 Apr 20241.93001.93001.93001.93001.9300-
16 Apr 20241.96001.96001.96001.96001.9600-
15 Apr 20242.02002.10002.02002.10002.10002,500
12 Apr 20242.04002.04002.04002.04002.0400-
11 Apr 20242.06002.06002.06002.06002.0600910
10 Apr 20242.06002.18002.06002.18002.18005,000
09 Apr 20242.02002.02002.02002.02002.0200-
08 Apr 20242.00002.00002.00002.00002.0000-
05 Apr 20242.00002.00002.00002.00002.0000-
04 Apr 20242.04002.12002.04002.12002.12003,000
03 Apr 20242.04002.04002.04002.04002.0400-
02 Apr 20242.10002.10002.10002.10002.1000-
28 Mar 20242.00002.00002.00002.00002.0000-
27 Mar 20241.95001.95001.95001.95001.9500-
26 Mar 20241.93001.93001.93001.93001.9300910
25 Mar 20241.97001.97001.97001.97001.9700-
22 Mar 20242.04002.04002.04002.04002.0400-
21 Mar 20242.06002.06002.06002.06002.0600-
20 Mar 20241.93001.93001.93001.93001.9300-
19 Mar 20242.02002.02002.02002.02002.0200-
18 Mar 20241.97001.97001.97001.97001.9700-
15 Mar 20241.95001.95001.95001.95001.9500-
14 Mar 20241.93001.93001.93001.93001.9300-
13 Mar 20241.91001.91001.91001.91001.9100-
12 Mar 20241.90001.90001.90001.90001.90005,000
11 Mar 20241.68001.68001.68001.68001.6800-
08 Mar 20241.62001.62001.62001.62001.6200-
07 Mar 20241.52001.52001.52001.52001.5200-
06 Mar 20241.63001.64001.63001.63001.6300560
05 Mar 20241.64001.64001.64001.64001.6400910
04 Mar 20241.65001.66001.65001.66001.66009,000
01 Mar 20241.65001.65001.65001.65001.6500-
29 Feb 20241.65001.65001.65001.65001.6500-
28 Feb 20241.61001.61001.61001.61001.6100-
27 Feb 20241.66001.66001.66001.66001.6600-
26 Feb 20241.66001.66001.66001.66001.6600-
23 Feb 20241.66001.71001.66001.71001.71001,000
22 Feb 20241.64001.64001.64001.64001.6400-
21 Feb 20241.61001.61001.61001.61001.6100-
20 Feb 20241.57001.69001.57001.64001.640024,000
19 Feb 20241.56001.56001.56001.56001.5600-
16 Feb 20241.61001.61001.61001.61001.6100-
15 Feb 20241.52001.52001.52001.52001.5200-
14 Feb 20241.51001.51001.51001.51001.5100-
13 Feb 20241.48001.48001.48001.48001.4800-
12 Feb 20241.48001.60001.48001.60001.60001,883
09 Feb 20241.49001.49001.49001.49001.4900-
08 Feb 20241.50001.50001.50001.50001.5000-
07 Feb 20241.50001.50001.50001.50001.5000-
06 Feb 20241.50001.50001.49001.49001.4900-
05 Feb 20241.41001.41001.41001.41001.4100-
02 Feb 20241.41001.42001.41001.42001.4200-
01 Feb 20241.45001.45001.45001.45001.4500-
31 Jan 20241.40001.40001.40001.40001.4000-
30 Jan 20241.45001.45001.45001.45001.4500-
29 Jan 20241.50001.50001.50001.50001.5000-
26 Jan 20241.49001.49001.49001.49001.4900-
25 Jan 20241.52001.52001.52001.52001.5200-
24 Jan 20241.46001.46001.46001.46001.4600-
23 Jan 20241.44001.44001.44001.44001.4400-
22 Jan 20241.40001.40001.40001.40001.4000-
19 Jan 20241.50001.50001.50001.50001.5000-
18 Jan 20241.51001.51001.51001.51001.5100-
17 Jan 20241.47001.47001.47001.47001.4700-
16 Jan 20241.55001.55001.55001.55001.5500-
15 Jan 20241.57001.57001.57001.57001.5700-
12 Jan 20241.57001.57001.57001.57001.5700-
11 Jan 20241.60001.74001.60001.74001.7400145
10 Jan 20241.61001.61001.60001.60001.6000-
09 Jan 20241.50001.50001.50001.50001.5000-
08 Jan 20241.47001.47001.47001.47001.4700-
05 Jan 20241.53001.53001.53001.53001.5300-
04 Jan 20241.53001.65001.53001.65001.65003,000
03 Jan 20241.57001.57001.57001.57001.5700-
02 Jan 20241.56001.66001.56001.66001.6600-
29 Dec 20231.60001.60001.60001.60001.6000-
28 Dec 20231.59001.59001.59001.59001.5900-
27 Dec 20231.55001.55001.55001.55001.5500-
22 Dec 20231.53001.53001.53001.53001.5300-
21 Dec 20231.68001.68001.54001.54001.5400500
20 Dec 20231.54001.54001.54001.54001.5400-
19 Dec 20231.55001.55001.55001.55001.5500-
18 Dec 20231.58001.58001.58001.58001.5800-
15 Dec 20231.61001.61001.61001.61001.6100-
14 Dec 20231.57001.57001.57001.57001.5700-
13 Dec 20231.60001.60001.60001.60001.6000-
12 Dec 20231.64001.64001.64001.64001.6400-
11 Dec 20231.60001.60001.60001.60001.6000-
08 Dec 20231.63001.63001.63001.63001.6300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...