UK markets closed

HUTCHMED (China) Limited (H7T2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.2400-0.0400 (-1.22%)
At close: 09:19AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243.10003.24003.10003.24003.2400278
20 Jun 20243.28003.28003.28003.28003.2800-
19 Jun 20243.22003.22003.22003.22003.2200-
18 Jun 20243.22003.22003.22003.22003.2200-
17 Jun 20243.28003.28003.26003.26003.2600-
14 Jun 20243.38003.38003.22003.22003.2200-
13 Jun 20243.18003.36003.18003.36003.3600-
12 Jun 20243.06003.06003.06003.06003.0600-
11 Jun 20243.24003.26003.24003.26003.2600-
10 Jun 20243.26003.26003.26003.26003.2600-
07 Jun 20243.24003.24003.24003.24003.2400-
06 Jun 20243.32003.32003.32003.32003.3200-
05 Jun 20243.34003.34003.34003.34003.3400-
04 Jun 20243.14003.14003.14003.14003.1400-
03 Jun 20243.30003.30003.30003.30003.3000-
31 May 20243.34003.34003.34003.34003.3400-
30 May 20243.36003.36003.36003.36003.3600-
29 May 20243.38003.38003.38003.38003.3800-
28 May 20243.34003.34003.34003.34003.3400-
27 May 20243.32003.32003.32003.32003.3200-
24 May 20243.38003.38003.38003.38003.3800-
23 May 20243.52003.52003.52003.52003.5200-
22 May 20243.52003.52003.52003.52003.5200-
21 May 20243.60003.60003.54003.54003.5400-
20 May 20243.60003.60003.60003.60003.6000-
17 May 20243.76003.76003.64003.64003.6400-
16 May 20243.80003.80003.80003.80003.8000-
15 May 20243.88003.88003.88003.88003.8800-
14 May 20243.94003.94003.90003.90003.9000-
13 May 20243.94003.96003.94003.96003.9600-
10 May 20243.76003.76003.76003.76003.7600-
09 May 20243.50003.50003.50003.50003.5000-
08 May 20243.46003.46003.46003.46003.4600-
07 May 20243.44003.54003.44003.54003.5400-
06 May 20243.44003.44003.44003.44003.4400-
03 May 20243.50003.52003.50003.52003.5200-
02 May 20243.48003.48003.48003.48003.4800-
30 Apr 20243.48003.48003.42003.42003.4200-
29 Apr 20243.76003.76003.50003.50003.5000278
26 Apr 20243.42003.46003.42003.46003.4600-
25 Apr 20243.30003.44003.30003.44003.4400-
24 Apr 20243.24003.62003.24003.62003.6200300
23 Apr 20243.20003.20003.20003.20003.2000-
22 Apr 20243.22003.22003.22003.22003.2200300
19 Apr 20243.12003.12003.12003.12003.1200-
18 Apr 20242.96002.96002.96002.96002.9600-
17 Apr 20243.00003.04003.00003.04003.0400-
16 Apr 20243.22003.22003.06003.06003.0600-
15 Apr 20243.28003.28003.26003.26003.2600-
12 Apr 20243.34003.34003.28003.28003.2800-
11 Apr 20243.22003.22003.22003.22003.2200-
10 Apr 20243.20003.20003.20003.20003.2000-
09 Apr 20242.98003.20002.98003.20003.2000-
08 Apr 20242.90002.90002.90002.90002.9000-
05 Apr 20242.94002.94002.94002.94002.9400-
04 Apr 20243.00003.00003.00003.00003.0000-
03 Apr 20242.96003.08002.96003.06003.0600-
02 Apr 20243.06003.06002.98002.98002.9800-
28 Mar 20242.96002.96002.94002.94002.9400-
27 Mar 20242.96002.98002.96002.96002.9600-
26 Mar 20242.94002.94002.90002.90002.9000-
25 Mar 20242.98002.98002.98002.98002.9800-
22 Mar 20243.04003.04002.88002.88002.8800-
21 Mar 20243.04003.04003.02003.02003.0200-
20 Mar 20243.02003.02003.02003.02003.0200-
19 Mar 20243.06003.06003.04003.04003.0400-
18 Mar 20243.14003.14003.02003.02003.0200-
15 Mar 20243.14003.14003.14003.14003.1400-
14 Mar 20243.04003.04003.04003.04003.0400-
13 Mar 20242.86003.20002.86003.20003.2000-
12 Mar 20242.72002.72002.72002.72002.7200-
11 Mar 20242.60002.64002.60002.64002.6400-
08 Mar 20242.52002.52002.52002.52002.5200-
07 Mar 20242.62002.62002.58002.58002.5800-
06 Mar 20242.40002.62002.40002.62002.6200-
05 Mar 20242.46002.48002.46002.48002.4800-
04 Mar 20242.68002.68002.56002.56002.5600-
01 Mar 20242.68002.72002.68002.72002.7200-
29 Feb 20242.74002.74002.70002.70002.7000-
28 Feb 20242.76002.90002.62002.90002.9000-
27 Feb 20242.70002.76002.70002.76002.7600-
26 Feb 20242.74002.94002.70002.94002.9400100
23 Feb 20242.76002.76002.72002.72002.7200-
22 Feb 20242.56002.68002.56002.68002.6800-
21 Feb 20242.52002.58002.50002.58002.5800-
20 Feb 20242.54002.54002.54002.54002.5400-
19 Feb 20242.50002.50002.50002.50002.5000-
16 Feb 20242.38002.38002.38002.38002.3800-
15 Feb 20242.26002.28002.26002.28002.2800-
14 Feb 20242.38002.38002.36002.36002.3600-
13 Feb 20242.40002.40002.40002.40002.4000-
12 Feb 20242.46002.46002.38002.38002.3800-
09 Feb 20242.44002.46002.44002.46002.4600-
08 Feb 20242.44002.48002.42002.48002.4800-
07 Feb 20242.36002.36002.36002.36002.3600-
06 Feb 20242.10002.34002.10002.34002.3400-
05 Feb 20242.14002.16002.14002.16002.1600-
02 Feb 20242.22002.22002.22002.22002.2200-
01 Feb 20242.20002.22002.20002.22002.2200-
31 Jan 20242.22002.22002.22002.22002.2200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...