Hertz Global Holdings, Inc. (AZK0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.2760 | 5.2820 | 5.2760 | 4.3170 | 4.3170 | 16,200 |
| 25 Apr 2024 | 5.2760 | 5.2820 | 5.2760 | 5.2820 | 5.2820 | 16,200 |
| 24 Apr 2024 | 5.0220 | 5.2400 | 5.0220 | 5.2400 | 5.2400 | 1,500 |
| 23 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 22 Apr 2024 | 5.5020 | 5.5500 | 5.5000 | 5.5500 | 5.5500 | 1,189 |
| 19 Apr 2024 | 5.4680 | 5.6980 | 5.4680 | 5.6980 | 5.6980 | 200 |
| 18 Apr 2024 | 5.8900 | 5.8900 | 5.8860 | 5.8860 | 5.8860 | 72 |
| 17 Apr 2024 | 6.0640 | 6.0640 | 6.0640 | 6.0640 | 6.0640 | - |
| 16 Apr 2024 | 6.3640 | 6.3640 | 6.3640 | 6.3640 | 6.3640 | - |
| 15 Apr 2024 | 6.3280 | 6.5840 | 6.3280 | 6.5840 | 6.5840 | 170 |
| 12 Apr 2024 | 6.5820 | 6.5820 | 6.5820 | 6.5820 | 6.5820 | - |
| 11 Apr 2024 | 6.6740 | 6.9380 | 6.6740 | 6.9380 | 6.9380 | 250 |
| 10 Apr 2024 | 7.0420 | 7.0420 | 7.0420 | 7.0420 | 7.0420 | - |
| 09 Apr 2024 | 6.6840 | 6.6840 | 6.6800 | 6.6800 | 6.6800 | 135 |
| 08 Apr 2024 | 6.5560 | 6.7660 | 6.5560 | 6.7640 | 6.7640 | 78 |
| 05 Apr 2024 | 6.5840 | 6.5840 | 6.5840 | 6.5840 | 6.5840 | - |
| 04 Apr 2024 | 6.9040 | 6.9040 | 6.7060 | 6.7060 | 6.7060 | 1,980 |
| 03 Apr 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| 02 Apr 2024 | 7.0280 | 7.0280 | 7.0280 | 7.0280 | 7.0280 | 45 |
| 28 Mar 2024 | 7.3330 | 7.3330 | 7.3330 | 7.3330 | 7.3330 | - |
| 27 Mar 2024 | 7.1530 | 7.1530 | 7.1530 | 7.1530 | 7.1530 | - |
| 26 Mar 2024 | 6.9680 | 7.2000 | 6.9680 | 7.2000 | 7.2000 | 14 |
| 25 Mar 2024 | 6.6070 | 6.6070 | 6.6070 | 6.6070 | 6.6070 | - |
| 22 Mar 2024 | 6.7930 | 6.7930 | 6.7930 | 6.7930 | 6.7930 | - |
| 21 Mar 2024 | 6.7390 | 6.7390 | 6.7390 | 6.7390 | 6.7390 | - |
| 20 Mar 2024 | 6.4970 | 6.4970 | 6.4970 | 6.4970 | 6.4970 | - |
| 19 Mar 2024 | 6.4060 | 6.4060 | 6.4060 | 6.4060 | 6.4060 | - |
| 18 Mar 2024 | 6.8450 | 6.8450 | 6.8450 | 6.8450 | 6.8450 | - |
| 15 Mar 2024 | 6.7470 | 6.7470 | 6.7470 | 6.7470 | 6.7470 | - |
| 14 Mar 2024 | 6.9980 | 6.9980 | 6.9980 | 6.9980 | 6.9980 | - |
| 13 Mar 2024 | 7.0260 | 7.0260 | 7.0260 | 7.0260 | 7.0260 | - |
| 12 Mar 2024 | 7.0470 | 7.0470 | 7.0470 | 7.0470 | 7.0470 | - |
| 11 Mar 2024 | 7.0410 | 7.0410 | 7.0410 | 7.0410 | 7.0410 | - |
| 08 Mar 2024 | 6.7260 | 7.0100 | 6.7260 | 7.0100 | 7.0100 | 225 |
| 07 Mar 2024 | 6.5210 | 6.5210 | 6.5210 | 6.5210 | 6.5210 | - |
| 06 Mar 2024 | 6.4580 | 6.4580 | 6.4580 | 6.4580 | 6.4580 | - |
| 05 Mar 2024 | 6.5230 | 6.5230 | 6.5230 | 6.5230 | 6.5230 | - |
| 04 Mar 2024 | 7.0520 | 7.0520 | 7.0520 | 7.0520 | 7.0520 | - |
| 01 Mar 2024 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | 7.2000 | 800 |
| 29 Feb 2024 | 7.1270 | 7.1270 | 7.1270 | 7.1270 | 7.1270 | - |
| 28 Feb 2024 | 7.0670 | 7.2130 | 7.0670 | 7.2130 | 7.2130 | 2,713 |
| 27 Feb 2024 | 6.7250 | 6.7250 | 6.7250 | 6.7250 | 6.7250 | - |
| 26 Feb 2024 | 6.7080 | 6.8630 | 6.7080 | 6.8630 | 6.8630 | 13 |
| 23 Feb 2024 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 9 |
| 22 Feb 2024 | 6.6370 | 6.6370 | 6.6370 | 6.6370 | 6.6370 | - |
| 21 Feb 2024 | 6.6110 | 6.6110 | 6.6110 | 6.6110 | 6.6110 | - |
| 20 Feb 2024 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | - |
| 19 Feb 2024 | 7.0280 | 7.0280 | 7.0280 | 7.0280 | 7.0280 | - |
| 16 Feb 2024 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| 15 Feb 2024 | 7.0650 | 7.0680 | 7.0650 | 7.0680 | 7.0680 | 50 |
| 14 Feb 2024 | 6.9360 | 6.9360 | 6.9360 | 6.9360 | 6.9360 | - |
| 13 Feb 2024 | 7.8950 | 7.8950 | 7.8950 | 7.8950 | 7.8950 | 90 |
| 12 Feb 2024 | 7.6640 | 7.6640 | 7.6640 | 7.6640 | 7.6640 | - |
| 09 Feb 2024 | 7.8850 | 7.8850 | 7.8850 | 7.8850 | 7.8850 | - |
| 08 Feb 2024 | 7.9680 | 7.9680 | 7.9680 | 7.9680 | 7.9680 | - |
| 07 Feb 2024 | 8.1440 | 8.1440 | 8.1440 | 8.1440 | 8.1440 | - |
| 06 Feb 2024 | 7.4850 | 7.4850 | 7.4850 | 7.4850 | 7.4850 | - |
| 05 Feb 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
| 02 Feb 2024 | 7.6480 | 7.6480 | 7.6480 | 7.6480 | 7.6480 | - |
| 01 Feb 2024 | 7.5850 | 7.5850 | 7.5850 | 7.5850 | 7.5850 | - |
| 31 Jan 2024 | 7.7870 | 7.7870 | 7.7870 | 7.7870 | 7.7870 | - |
| 30 Jan 2024 | 7.8810 | 7.8810 | 7.8810 | 7.8810 | 7.8810 | - |
| 29 Jan 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| 26 Jan 2024 | 7.9140 | 8.1310 | 7.9140 | 8.1310 | 8.1310 | 860 |
| 25 Jan 2024 | 7.6390 | 7.6390 | 7.3890 | 7.3890 | 7.3890 | 100 |
| 24 Jan 2024 | 7.8940 | 7.9760 | 7.8940 | 7.9760 | 7.9760 | 100 |
| 23 Jan 2024 | 7.6300 | 7.8420 | 7.6300 | 7.8420 | 7.8420 | 40 |
| 22 Jan 2024 | 7.7720 | 7.7720 | 7.7720 | 7.7720 | 7.7720 | - |
| 19 Jan 2024 | 8.0870 | 8.3470 | 8.0870 | 8.3470 | 8.3470 | 40 |
| 18 Jan 2024 | 8.0010 | 8.2790 | 8.0010 | 8.2220 | 8.2220 | 300 |
| 17 Jan 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| 16 Jan 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| 15 Jan 2024 | 7.9790 | 7.9790 | 7.9790 | 7.9790 | 7.9790 | - |
| 12 Jan 2024 | 7.9790 | 7.9790 | 7.9790 | 7.9790 | 7.9790 | - |
| 11 Jan 2024 | 8.3570 | 8.3570 | 8.3570 | 8.3570 | 8.3570 | - |
| 10 Jan 2024 | 8.5750 | 8.5750 | 8.5750 | 8.5750 | 8.5750 | - |
| 09 Jan 2024 | 8.8960 | 8.8960 | 8.8960 | 8.8960 | 8.8960 | 100 |
| 08 Jan 2024 | 8.5370 | 8.5370 | 8.5370 | 8.5370 | 8.5370 | - |
| 05 Jan 2024 | 8.7380 | 8.7380 | 8.7380 | 8.7380 | 8.7380 | - |
| 04 Jan 2024 | 8.6480 | 8.6480 | 8.6480 | 8.6480 | 8.6480 | - |
| 03 Jan 2024 | 9.1090 | 9.1090 | 9.1090 | 9.1090 | 9.1090 | - |
| 02 Jan 2024 | 9.2430 | 9.2430 | 9.2430 | 9.2430 | 9.2430 | - |
| 29 Dec 2023 | 9.3400 | 9.5670 | 9.3400 | 9.5670 | 9.5670 | 460 |
| 28 Dec 2023 | 9.3640 | 9.3640 | 9.3640 | 9.3640 | 9.3640 | - |
| 27 Dec 2023 | 9.4590 | 9.4590 | 9.4590 | 9.4590 | 9.4590 | - |
| 22 Dec 2023 | 9.2840 | 9.2840 | 9.2840 | 9.2840 | 9.2840 | - |
| 21 Dec 2023 | 8.9620 | 9.3260 | 8.9620 | 9.3260 | 9.3260 | 130 |
| 20 Dec 2023 | 9.1360 | 9.1360 | 9.1360 | 9.1360 | 9.1360 | - |
| 19 Dec 2023 | 8.9540 | 8.9540 | 8.9540 | 8.9540 | 8.9540 | - |
| 18 Dec 2023 | 9.0240 | 9.0240 | 9.0240 | 9.0240 | 9.0240 | - |
| 15 Dec 2023 | 9.0320 | 9.0320 | 9.0320 | 9.0320 | 9.0320 | - |
| 14 Dec 2023 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | - |
| 13 Dec 2023 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | - |
| 12 Dec 2023 | 8.4910 | 8.4910 | 8.4910 | 8.4910 | 8.4910 | - |
| 11 Dec 2023 | 8.5360 | 8.8920 | 8.5360 | 8.8700 | 8.8700 | 442 |
| 08 Dec 2023 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | - |
| 07 Dec 2023 | 8.1510 | 8.1510 | 8.1510 | 8.1510 | 8.1510 | - |
| 06 Dec 2023 | 7.9880 | 7.9880 | 7.9880 | 7.9880 | 7.9880 | - |
| 05 Dec 2023 | 8.1990 | 8.1990 | 8.1970 | 8.1970 | 8.1970 | 250 |
| 04 Dec 2023 | 8.2750 | 8.2750 | 8.2750 | 8.2750 | 8.2750 | - |
| *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.