Hertz Global Holdings, Inc. (AZK0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 25 Jul 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 24 Jul 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 23 Jul 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 22 Jul 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 100 |
| 19 Jul 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 18 Jul 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 17 Jul 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 16 Jul 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 15 Jul 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 12 Jul 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 11 Jul 2024 | 3.0320 | 3.4360 | 3.0320 | 3.4360 | 3.4360 | 200 |
| 10 Jul 2024 | 2.9540 | 3.0000 | 2.9540 | 3.0000 | 3.0000 | 150 |
| 09 Jul 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 3,750 |
| 08 Jul 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 05 Jul 2024 | 3.1300 | 3.5060 | 3.1300 | 3.5060 | 3.5060 | 1,100 |
| 04 Jul 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 03 Jul 2024 | 3.2270 | 3.4810 | 3.2270 | 3.4810 | 3.4810 | 500 |
| 02 Jul 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 01 Jul 2024 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 28 Jun 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 27 Jun 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 26 Jun 2024 | 3.2990 | 3.5630 | 3.2990 | 3.5630 | 3.5630 | 100 |
| 25 Jun 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 24 Jun 2024 | 3.6710 | 3.8230 | 3.6710 | 3.8230 | 3.8230 | 1,150 |
| 21 Jun 2024 | 3.1560 | 3.6000 | 3.1560 | 3.6000 | 3.6000 | 270 |
| 20 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
| 19 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Jun 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
| 17 Jun 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 14 Jun 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| 13 Jun 2024 | 3.1720 | 3.1720 | 3.1700 | 3.1700 | 3.1700 | 4 |
| 12 Jun 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 11 Jun 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 10 Jun 2024 | 3.4000 | 3.6600 | 3.4000 | 3.4000 | 3.4000 | 1,340 |
| 07 Jun 2024 | 3.3490 | 3.4200 | 3.3430 | 3.4200 | 3.4200 | 2,800 |
| 06 Jun 2024 | 3.5180 | 3.7200 | 3.5180 | 3.7200 | 3.7200 | 5,000 |
| 05 Jun 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 04 Jun 2024 | 3.6610 | 3.6610 | 3.6600 | 3.6600 | 3.6600 | 1,013 |
| 03 Jun 2024 | 3.9070 | 4.1500 | 3.8770 | 3.8770 | 3.8770 | 2,750 |
| 31 May 2024 | 4.1350 | 4.1350 | 4.0580 | 4.0580 | 4.0580 | 1,012 |
| 30 May 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 29 May 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 28 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 27 May 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| 24 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 23 May 2024 | 4.5260 | 4.5260 | 4.4400 | 4.4400 | 4.4400 | 750 |
| 22 May 2024 | 4.5790 | 4.6100 | 4.5790 | 4.6100 | 4.6100 | 287 |
| 21 May 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 20 May 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | - |
| 17 May 2024 | 4.9790 | 5.2000 | 4.9790 | 5.2000 | 5.2000 | 90 |
| 16 May 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 15 May 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 14 May 2024 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | - |
| 13 May 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 10 May 2024 | 4.4710 | 4.6540 | 4.4710 | 4.6540 | 4.6540 | 1,000 |
| 09 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 08 May 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 07 May 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| 06 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 03 May 2024 | 4.5750 | 4.8580 | 4.5750 | 4.8580 | 4.8580 | 1,000 |
| 02 May 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 1,000 |
| 30 Apr 2024 | 4.3600 | 4.4400 | 4.2970 | 4.2970 | 4.2970 | 6,750 |
| 29 Apr 2024 | 4.0460 | 4.2000 | 4.0460 | 4.2000 | 4.2000 | 1,300 |
| 26 Apr 2024 | 4.3170 | 4.4440 | 4.1600 | 4.1790 | 4.1790 | 11,470 |
| 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 | - |
| *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.