H2T.F - Hansen Technologies Ltd

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 May 20201.89001.89001.89001.89001.89001,000
28 May 20201.81001.81001.81001.81001.8100-
27 May 20201.79001.79001.79001.79001.7900-
26 May 20201.83001.83001.83001.83001.8300-
25 May 20201.87001.87001.87001.87001.8700-
22 May 20201.86001.86001.86001.86001.8600-
21 May 20201.89001.89001.89001.89001.8900-
20 May 20201.90001.90001.90001.90001.9000-
19 May 20201.92001.92001.92001.92001.9200-
18 May 20201.82001.82001.82001.82001.8200-
15 May 20201.84001.84001.84001.84001.8400-
14 May 20201.85001.85001.85001.85001.8500-
13 May 20201.88001.88001.88001.88001.8800-
12 May 20201.86001.86001.86001.86001.8600-
11 May 20201.90001.90001.90001.90001.9000-
08 May 20201.74001.74001.74001.74001.7400-
07 May 20201.65001.74001.65001.74001.7400200
06 May 20201.63001.63001.63001.63001.6300-
05 May 20201.61001.61001.61001.61001.6100-
04 May 20201.58001.58001.58001.58001.5800-
30 Apr 20201.65001.65001.65001.65001.6500-
29 Apr 20201.61001.69001.61001.69001.69001,000
28 Apr 20201.60001.60001.60001.60001.6000-
27 Apr 20201.58001.58001.58001.58001.5800-
24 Apr 20201.56001.56001.56001.56001.5600-
23 Apr 20201.56001.56001.56001.56001.5600-
22 Apr 20201.55001.55001.55001.55001.5500-
21 Apr 20201.55001.55001.55001.55001.5500-
20 Apr 20201.70001.70001.70001.70001.70001,500
17 Apr 20201.67001.67001.67001.67001.6700-
16 Apr 20201.54001.54001.54001.54001.5400-
15 Apr 20201.58001.58001.58001.58001.5800-
14 Apr 20201.57001.57001.57001.57001.5700-
09 Apr 20201.55001.55001.55001.55001.5500-
08 Apr 20201.49001.49001.49001.49001.4900-
07 Apr 20201.54001.54001.54001.54001.5400-
06 Apr 20201.46001.46001.46001.46001.4600-
03 Apr 20201.50001.50001.50001.50001.5000-
02 Apr 20201.54001.54001.54001.54001.5400-
01 Apr 20201.56001.56001.56001.56001.5600-
31 Mar 20201.56001.56001.56001.56001.5600-
30 Mar 20201.54001.54001.54001.54001.5400-
27 Mar 20201.53001.53001.53001.53001.5300-
26 Mar 20201.55001.55001.55001.55001.5500-
25 Mar 20201.60001.60001.60001.60001.6000-
24 Mar 20201.55001.55001.55001.55001.5500-
23 Mar 20201.47001.47001.47001.47001.4700-
20 Mar 20201.50001.50001.50001.50001.5000-
19 Mar 20201.37001.37001.37001.37001.3700-
18 Mar 20201.50001.50001.50001.50001.5000-
17 Mar 20201.47001.47001.47001.47001.4700-
16 Mar 20201.49001.49001.49001.49001.4900-
13 Mar 20201.65001.65001.65001.65001.6500-
12 Mar 20201.70001.70001.70001.70001.7000-
11 Mar 20201.82001.82001.82001.82001.82002,906
10 Mar 20201.83001.83001.83001.83001.8300-
09 Mar 20201.71001.72001.71001.72001.72001,500
06 Mar 20201.91001.91001.91001.91001.9100-
05 Mar 20202.00002.00002.00002.00002.0000-
04 Mar 20201.97001.97001.97001.97001.9700-
04 Mar 20200.03 Dividend
03 Mar 20202.02002.02002.02002.02001.9900-
02 Mar 20201.96001.96001.96001.96001.9309-
28 Feb 20201.84001.84001.83001.83001.80282,700
27 Feb 20202.04002.04002.04002.04002.0097-
26 Feb 20202.06002.06002.06002.06002.0294-
25 Feb 20202.14002.16002.10002.10002.06885,000
24 Feb 20202.10002.10002.10002.10002.0688-
21 Feb 20202.24002.24002.24002.24002.2067-
20 Feb 20202.26002.26002.26002.26002.2264-
19 Feb 20202.30002.30002.30002.30002.2658-
18 Feb 20202.28002.28002.28002.28002.2461-
17 Feb 20202.30002.30002.30002.30002.2658-
14 Feb 20202.28002.28002.28002.28002.2461-
13 Feb 20202.26002.26002.26002.26002.2264-
12 Feb 20202.28002.28002.28002.28002.2461-
11 Feb 20202.20002.20002.20002.20002.1673-
10 Feb 20202.16002.16002.16002.16002.1279-
07 Feb 20202.16002.16002.16002.16002.1279-
06 Feb 20202.18002.18002.18002.18002.1476-
05 Feb 20202.16002.16002.16002.16002.1279-
04 Feb 20202.14002.14002.14002.14002.1082-
03 Feb 20202.14002.14002.14002.14002.1082-
31 Jan 20202.18002.26002.18002.26002.226450
30 Jan 20202.16002.24002.16002.24002.20672,500
29 Jan 20202.18002.26002.18002.26002.22642,500
28 Jan 20202.14002.14002.14002.14002.1082-
27 Jan 20202.18002.18002.18002.18002.1476-
24 Jan 20202.28002.28002.28002.28002.246110
23 Jan 20202.18002.18002.18002.18002.1476-
22 Jan 20202.18002.18002.18002.18002.1476-
21 Jan 20202.16002.16002.16002.16002.1279-
20 Jan 20202.18002.18002.18002.18002.1476-
17 Jan 20202.18002.18002.18002.18002.1476-
16 Jan 20202.18002.18002.18002.18002.1476-
15 Jan 20202.18002.18002.18002.18002.1476-
14 Jan 20202.22002.22002.22002.22002.1870-
13 Jan 20202.28002.28002.28002.28002.2461-
10 Jan 20202.26002.26002.26002.26002.2264-
09 Jan 20202.26002.26002.26002.26002.2264-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more