UK markets closed

Halma PLC (H11.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.78+0.18 (+0.70%)
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.7825.7825.7825.7825.7875
02 May 202425.6025.6025.6025.6025.60-
30 Apr 202426.0426.0426.0426.0426.04-
29 Apr 202425.7625.7625.7625.7625.76-
26 Apr 202425.1625.1625.1625.1625.16-
25 Apr 202425.6025.6025.6025.6025.60-
24 Apr 202425.9025.9025.9025.9025.90-
23 Apr 202425.5025.5025.5025.5025.50-
22 Apr 202425.1625.1625.1625.1625.16-
19 Apr 202425.2825.2825.2825.2825.28-
18 Apr 202425.5025.5025.5025.5025.50-
17 Apr 202425.4825.4825.4825.4825.48-
16 Apr 202425.8025.8025.8025.8025.80-
15 Apr 202425.9025.9025.9025.9025.90-
12 Apr 202426.4426.4426.4426.4426.44-
11 Apr 202426.3226.3226.3226.3226.32-
10 Apr 202426.5826.5826.5826.5826.58-
09 Apr 202426.2226.2226.2226.2226.22-
08 Apr 202426.2826.2826.2826.2826.28-
05 Apr 202426.5826.5826.5826.5826.58-
04 Apr 202427.0827.0827.0827.0827.08-
03 Apr 202427.3427.3427.3427.3427.34-
02 Apr 202427.3427.3427.3427.3427.34-
28 Mar 202427.2027.2027.2027.2027.20-
27 Mar 202426.9026.9026.9026.9026.90-
26 Mar 202426.9526.9526.9526.9526.95-
25 Mar 202427.1527.1527.1527.1527.15-
22 Mar 202427.3527.3527.3527.3527.35-
21 Mar 202426.8026.8026.8026.8026.80-
20 Mar 202425.5025.5025.5025.5025.50-
19 Mar 202425.7025.7025.7025.7025.70-
18 Mar 202425.6525.6525.6525.6525.65-
15 Mar 202426.0026.0026.0026.0026.00-
14 Mar 202426.3026.3026.3026.3026.30-
13 Mar 202426.6026.6026.6026.6026.60-
12 Mar 202426.4026.4026.4026.4026.40-
11 Mar 202426.6526.6526.6526.6526.65-
08 Mar 202426.5526.5526.5526.5526.55-
07 Mar 202426.7026.7026.7026.7026.70-
06 Mar 202426.5026.5026.5026.5026.50-
05 Mar 202426.7026.7026.7026.7026.70-
04 Mar 202426.7026.7026.7026.7026.70-
01 Mar 202426.8526.8526.8526.8526.85-
29 Feb 202426.4026.4026.4026.4026.40-
28 Feb 202427.5527.5527.5527.5527.55-
27 Feb 202427.5027.5027.5027.5027.50-
26 Feb 202427.1027.1027.1027.1027.10-
23 Feb 202427.4527.4527.4527.4527.45-
22 Feb 202426.8526.8526.8526.8526.85-
21 Feb 202426.4526.4526.4526.4526.45-
20 Feb 202426.3526.3526.3526.3526.35-
19 Feb 202426.1526.1526.1526.1526.1575
16 Feb 202425.6025.6025.6025.6025.60-
15 Feb 202425.4025.4025.4025.4025.40-
14 Feb 202425.0025.0025.0025.0025.00-
13 Feb 202425.5525.5525.5525.5525.55-
12 Feb 202425.7025.7025.7025.7025.70-
09 Feb 202425.7025.7025.7025.7025.70-
08 Feb 202425.3025.5525.3025.5525.5553
07 Feb 202425.3025.3025.3025.3025.30-
06 Feb 202424.9524.9524.9524.9524.95-
05 Feb 202425.2525.2525.2525.2525.25-
02 Feb 202425.4525.4525.4525.4525.45-
01 Feb 202425.3525.3525.3525.3525.35-
31 Jan 202425.3025.3025.3025.3025.30-
30 Jan 202425.3525.3525.3525.3525.35-
29 Jan 202425.4525.4525.4525.4525.45-
26 Jan 202425.1025.1025.1025.1025.10-
25 Jan 202424.8524.8524.8524.8524.85-
24 Jan 202425.2025.2025.2025.2025.20-
23 Jan 202425.4025.4025.4025.4025.40-
22 Jan 202425.0025.0025.0025.0025.00-
19 Jan 202425.0025.0025.0025.0025.00-
18 Jan 202424.9524.9524.9524.9524.95-
17 Jan 202424.7524.7524.7524.7524.75-
16 Jan 202424.9024.9024.9024.9024.90-
15 Jan 202425.3025.3025.3025.3025.30-
12 Jan 202425.3025.3025.3025.3025.30-
11 Jan 202425.3025.3025.3025.3025.30-
10 Jan 202424.9024.9024.9024.9024.90-
09 Jan 202424.9024.9024.9024.9024.90-
08 Jan 202424.4024.4024.4024.4024.40-
05 Jan 202424.4524.4524.4524.4524.45-
04 Jan 202424.7524.7524.7524.7524.75-
03 Jan 202425.3525.3525.3525.3525.35-
02 Jan 202426.3526.3526.3526.3526.35-
29 Dec 202326.2526.2526.2026.2026.20-
28 Dec 202326.4526.4526.4526.4526.45-
27 Dec 202326.1026.1026.1026.1026.10-
22 Dec 202326.5026.5026.5026.5026.50-
21 Dec 202326.4526.4526.4526.4526.45-
21 Dec 20230.0841 Dividend
20 Dec 202326.2526.2526.2526.2526.17-
19 Dec 202325.9025.9025.9025.9025.82-
18 Dec 202326.0026.0026.0026.0025.92-
15 Dec 202326.1526.1526.1526.1526.07-
14 Dec 202325.8025.8025.8025.8025.72-
13 Dec 202325.5025.5025.5025.5025.42-
12 Dec 202325.6025.6025.6025.6025.52-
11 Dec 202325.5025.5025.5025.5025.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...