Hansard Global PLC (H9G.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 25 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 24 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 23 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 22 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 19 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 18 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 17 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 16 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 15 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 12 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 11 Apr 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 170 |
| 10 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 09 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 08 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 05 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 04 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 03 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 02 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 28 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 27 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 26 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 25 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 22 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 21 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 20 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 18 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 15 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 14 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 14 Mar 2024 | 0.018 Dividend | |||||
| 13 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5620 | - |
| 12 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5620 | - |
| 11 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5475 | - |
| 08 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5378 | - |
| 07 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5329 | - |
| 06 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5378 | - |
| 05 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5329 | - |
| 04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5426 | - |
| 01 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5523 | - |
| 29 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5329 | - |
| 28 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5378 | - |
| 27 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5232 | - |
| 26 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5232 | - |
| 23 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5378 | - |
| 22 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5329 | - |
| 21 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5329 | - |
| 20 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5232 | - |
| 19 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5184 | - |
| 16 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5281 | - |
| 15 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5184 | - |
| 14 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5087 | - |
| 13 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4942 | - |
| 12 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5136 | - |
| 09 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 08 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 07 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 06 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 05 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5039 | - |
| 02 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4942 | - |
| 01 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4942 | - |
| 31 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4990 | - |
| 30 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 29 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 26 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 25 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4893 | - |
| 24 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5039 | - |
| 23 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4942 | - |
| 22 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4990 | - |
| 19 Jan 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4825 | - |
| 18 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4990 | - |
| 17 Jan 2024 | 0.4880 | 0.5150 | 0.4880 | 0.5150 | 0.4990 | 6,000 |
| 16 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4767 | - |
| 15 Jan 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4806 | - |
| 12 Jan 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4806 | - |
| 11 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4748 | - |
| 10 Jan 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4690 | - |
| 09 Jan 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4709 | - |
| 08 Jan 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4806 | - |
| 05 Jan 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4729 | - |
| 04 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4515 | - |
| 03 Jan 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4477 | - |
| 02 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4767 | - |
| 29 Dec 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4341 | - |
| 28 Dec 2023 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4322 | - |
| 27 Dec 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4341 | - |
| 22 Dec 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4380 | - |
| 21 Dec 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4302 | - |
| 20 Dec 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4380 | - |
| 19 Dec 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4244 | - |
| 18 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4418 | - |
| 15 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4554 | - |
| 14 Dec 2023 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4612 | - |
| 13 Dec 2023 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4574 | - |
| 12 Dec 2023 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4670 | - |
| 11 Dec 2023 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4825 | - |
| 08 Dec 2023 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4729 | - |
| 07 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4748 | - |
| 06 Dec 2023 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4670 | - |
| 05 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4942 | - |
| *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.