Hansen Technologies Ltd (H2T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 29 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 26 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 25 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 24 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 23 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 22 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 19 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 18 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 17 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 16 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 15 Apr 2024 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 5 |
| 12 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 11 Apr 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 180 |
| 10 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 09 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 08 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 05 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 04 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 03 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 02 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 28 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 26 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 25 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 22 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 21 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 19 Mar 2024 | 2.9000 | 3.0400 | 2.9000 | 3.0200 | 3.0200 | 515 |
| 18 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 15 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 08 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 07 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 06 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 05 Mar 2024 | 2.7800 | 3.0000 | 2.7800 | 3.0000 | 3.0000 | 830 |
| 04 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 01 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 35 |
| 29 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 28 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 27 Feb 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 200 |
| 26 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 26 Feb 2024 | 0.05 Dividend | |||||
| 23 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9900 | 6,320 |
| 22 Feb 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.0687 | 2,530 |
| 21 Feb 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.0490 | 5,080 |
| 20 Feb 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4800 | 3.4228 | 750 |
| 19 Feb 2024 | 3.3000 | 3.4400 | 3.3000 | 3.4400 | 3.3834 | 550 |
| 16 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3441 | - |
| 15 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2851 | 200 |
| 14 Feb 2024 | 3.3400 | 3.3600 | 3.2200 | 3.3600 | 3.3047 | 780 |
| 13 Feb 2024 | 3.1600 | 3.3000 | 3.1600 | 3.2800 | 3.2261 | 175 |
| 12 Feb 2024 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.1474 | 39 |
| 09 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0097 | - |
| 08 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0687 | - |
| 07 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0884 | - |
| 06 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1080 | - |
| 05 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1277 | - |
| 02 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1080 | 1,674 |
| 01 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9900 | - |
| 31 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9507 | - |
| 30 Jan 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 2.9900 | 3,674 |
| 29 Jan 2024 | 2.9400 | 3.0800 | 2.9400 | 3.0800 | 3.0293 | 6 |
| 26 Jan 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | 2.9113 | 20,600 |
| 25 Jan 2024 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | 3.0293 | 6 |
| 24 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8326 | - |
| 23 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8326 | - |
| 22 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8326 | - |
| 19 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8326 | - |
| 18 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7933 | - |
| 17 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7933 | - |
| 16 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8326 | - |
| 15 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8720 | - |
| 12 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8720 | - |
| 11 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8916 | - |
| 10 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8916 | - |
| 09 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8916 | - |
| 08 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8720 | - |
| 05 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8720 | - |
| 04 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9703 | - |
| 03 Jan 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 2.9900 | - |
| 02 Jan 2024 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | 3.0293 | 6 |
| 29 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0097 | - |
| 28 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9703 | - |
| 27 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9310 | - |
| 22 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9113 | - |
| 21 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9310 | - |
| 20 Dec 2023 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.0490 | 10 |
| 19 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9113 | - |
| 18 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9507 | - |
| 15 Dec 2023 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.0490 | 500 |
| 14 Dec 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9507 | - |
| 13 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9310 | - |
| 12 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9507 | - |
| 11 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9703 | - |
| 08 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9703 | - |
| 07 Dec 2023 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.1474 | 34 |
| *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.