HELMA Eigenheimbau Aktiengesellschaft (H5E.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 450 |
| 03 May 2024 | 0.6520 | 0.7340 | 0.6520 | 0.7340 | 0.7340 | 450 |
| 02 May 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
| 30 Apr 2024 | 0.7520 | 0.7520 | 0.6420 | 0.6420 | 0.6420 | 158 |
| 29 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 250 |
| 26 Apr 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 4,700 |
| 25 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 24 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 23 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 22 Apr 2024 | 0.8220 | 0.9920 | 0.8000 | 0.8000 | 0.8000 | 3,390 |
| 19 Apr 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 18 Apr 2024 | 0.7820 | 1.0450 | 0.7820 | 1.0450 | 1.0450 | 2,298 |
| 17 Apr 2024 | 0.6420 | 0.9500 | 0.6420 | 0.9220 | 0.9220 | 4,228 |
| 16 Apr 2024 | 0.6120 | 0.7300 | 0.6120 | 0.7300 | 0.7300 | 1,641 |
| 15 Apr 2024 | 0.8520 | 0.8960 | 0.5800 | 0.5800 | 0.5800 | 6,100 |
| 12 Apr 2024 | 1.5150 | 1.8000 | 0.9200 | 0.9960 | 0.9960 | 39,043 |
| 11 Apr 2024 | 0.8220 | 1.5500 | 0.8220 | 1.4450 | 1.4450 | 16,886 |
| 10 Apr 2024 | 0.5020 | 0.6700 | 0.5020 | 0.6700 | 0.6700 | 80 |
| 09 Apr 2024 | 0.4450 | 0.6020 | 0.4450 | 0.6020 | 0.6020 | 16,978 |
| 08 Apr 2024 | 0.3620 | 0.5180 | 0.3620 | 0.5180 | 0.5180 | 6,209 |
| 05 Apr 2024 | 0.3700 | 0.4990 | 0.3700 | 0.3900 | 0.3900 | 21,281 |
| 04 Apr 2024 | 0.3800 | 0.4500 | 0.3620 | 0.3620 | 0.3620 | 7,250 |
| 03 Apr 2024 | 0.3620 | 0.3620 | 0.3300 | 0.3300 | 0.3300 | 444 |
| 02 Apr 2024 | 0.4570 | 0.4570 | 0.3910 | 0.4010 | 0.4010 | 2,700 |
| 28 Mar 2024 | 0.4010 | 0.4010 | 0.3900 | 0.3900 | 0.3900 | 1,800 |
| 27 Mar 2024 | 0.4030 | 0.4030 | 0.4010 | 0.4010 | 0.4010 | 475 |
| 26 Mar 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 771 |
| 25 Mar 2024 | 0.3010 | 0.3200 | 0.3010 | 0.3200 | 0.3200 | 2,018 |
| 22 Mar 2024 | 0.2610 | 0.3590 | 0.2610 | 0.3590 | 0.3590 | 5,850 |
| 21 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2610 | 0.2610 | 673 |
| 20 Mar 2024 | 0.3900 | 0.4580 | 0.3390 | 0.3390 | 0.3390 | 23,820 |
| 19 Mar 2024 | 0.1910 | 0.3100 | 0.1910 | 0.3100 | 0.3100 | 7,776 |
| 18 Mar 2024 | 0.1920 | 0.2010 | 0.1920 | 0.2010 | 0.2010 | 500 |
| 15 Mar 2024 | 0.2520 | 0.2520 | 0.1700 | 0.1710 | 0.1710 | 580 |
| 14 Mar 2024 | 0.2050 | 0.2950 | 0.1700 | 0.2950 | 0.2950 | 11,235 |
| 13 Mar 2024 | 0.2050 | 0.2590 | 0.2050 | 0.2100 | 0.2100 | 197 |
| 12 Mar 2024 | 0.2740 | 0.2980 | 0.2290 | 0.2290 | 0.2290 | 8,962 |
| 11 Mar 2024 | 0.2740 | 0.2900 | 0.2730 | 0.2820 | 0.2820 | 9,050 |
| 08 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 1,000 |
| 07 Mar 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 06 Mar 2024 | 0.4620 | 0.5020 | 0.4000 | 0.5020 | 0.5020 | 3,240 |
| 05 Mar 2024 | 0.3000 | 0.7320 | 0.3000 | 0.5920 | 0.5920 | 58,129 |
| 04 Mar 2024 | 2.8800 | 2.8800 | 0.5300 | 0.5300 | 0.5300 | 20,634 |
| 01 Mar 2024 | 2.6200 | 3.4400 | 2.6200 | 3.2600 | 3.2600 | 7,000 |
| 29 Feb 2024 | 2.3600 | 2.7400 | 2.3600 | 2.7400 | 2.7400 | 900 |
| 28 Feb 2024 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 1,250 |
| 27 Feb 2024 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | 2.5200 | 250 |
| 26 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 23 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 22 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 21 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 20 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 19 Feb 2024 | 2.9600 | 2.9600 | 2.7900 | 2.8000 | 2.8000 | 381 |
| 16 Feb 2024 | 2.9200 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 2 |
| 15 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 14 Feb 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 510 |
| 13 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 12 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 09 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 07 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 06 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 05 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 02 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 01 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 31 Jan 2024 | 3.7000 | 3.7500 | 3.5700 | 3.7500 | 3.7500 | 1,600 |
| 30 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 29 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 26 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 25 Jan 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 24 Jan 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 23 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 22 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 18 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 17 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 16 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 15 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 12 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 11 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 10 Jan 2024 | 4.2700 | 4.2700 | 3.9900 | 3.9900 | 3.9900 | 26 |
| 09 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 05 Jan 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 50 |
| 04 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 03 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 02 Jan 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1900 | 4.1900 | 500 |
| 29 Dec 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 28 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 27 Dec 2023 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 270 |
| 22 Dec 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 21 Dec 2023 | 3.8700 | 4.1200 | 3.8700 | 4.1200 | 4.1200 | 100 |
| 20 Dec 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 19 Dec 2023 | 4.2200 | 4.4400 | 4.2200 | 4.3300 | 4.3300 | 2,600 |
| 18 Dec 2023 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 400 |
| 15 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 14 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 13 Dec 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 12 Dec 2023 | 3.9200 | 4.1500 | 3.9200 | 4.1000 | 4.1000 | 1,417 |
| 11 Dec 2023 | 3.7000 | 4.8000 | 3.6800 | 3.9100 | 3.9100 | 9,361 |
| *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.