UK markets closed

China Harmony Auto Holding Ltd (HA5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0549+0.0002 (+0.37%)
At close: 08:09AM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20240.05490.05490.05490.05490.05495,000
04 Jun 20240.05470.05470.05470.05470.0547-
03 Jun 20240.05610.05610.05610.05610.0561-
31 May 20240.05520.05520.05520.05520.0552-
30 May 20240.05470.05470.05470.05470.0547-
29 May 20240.05740.05740.05740.05740.0574-
28 May 20240.05610.05610.05610.05610.0561-
27 May 20240.05620.05620.05620.05620.0562-
24 May 20240.05530.05530.05530.05530.0553-
23 May 20240.05640.05640.05640.05640.0564-
22 May 20240.05620.05620.05620.05620.0562-
21 May 20240.05620.05620.05620.05620.0562-
20 May 20240.05730.05730.05730.05730.0573-
17 May 20240.05620.05620.05620.05620.0562-
16 May 20240.05840.05840.05840.05840.0584-
15 May 20240.05510.05510.05510.05510.0551-
14 May 20240.05780.05780.05780.05780.0578-
13 May 20240.05660.05660.05660.05660.0566-
10 May 20240.05770.05770.05770.05770.0577-
09 May 20240.05790.05790.05790.05790.0579-
08 May 20240.05680.05680.05680.05680.0568-
07 May 20240.05900.05900.05900.05900.0590-
06 May 20240.05910.05910.05910.05910.0591-
03 May 20240.05800.05800.05800.05800.0580-
02 May 20240.05930.05930.05930.05930.0593-
30 Apr 20240.05580.05580.05580.05580.0558-
29 Apr 20240.05790.05790.05790.05790.0579-
26 Apr 20240.05800.05800.05800.05800.0580-
25 Apr 20240.05570.05570.05570.05570.0557-
24 Apr 20240.05570.05570.05570.05570.0557-
23 Apr 20240.05600.05600.05600.05600.0560-
22 Apr 20240.05710.05710.05710.05710.0571-
19 Apr 20240.05610.05610.05610.05610.0561-
18 Apr 20240.05580.05580.05580.05580.0558-
17 Apr 20240.05620.05620.05620.05620.0562-
16 Apr 20240.05620.05620.05620.05620.0562-
15 Apr 20240.05590.05590.05590.05590.0559-
12 Apr 20240.05680.05680.05680.05680.0568-
11 Apr 20240.05780.05780.05780.05780.0578-
10 Apr 20240.05840.05840.05840.05840.0584-
09 Apr 20240.05830.05830.05830.05830.0583-
08 Apr 20240.05730.05730.05730.05730.0573-
05 Apr 20240.05740.05740.05740.05740.0574-
04 Apr 20240.05860.05860.05860.05860.0586-
03 Apr 20240.06000.06000.06000.06000.0600-
02 Apr 20240.05680.05680.05680.05680.0568-
28 Mar 20240.06340.06340.06340.06340.0634-
27 Mar 20240.06460.06460.06460.06460.0646-
26 Mar 20240.06560.06560.06560.06560.0656-
25 Mar 20240.06340.06340.06340.06340.0634-
22 Mar 20240.06340.06340.06340.06340.0634-
21 Mar 20240.06380.06380.06380.06380.0638-
20 Mar 20240.06660.06660.06660.06660.0666-
19 Mar 20240.06540.06540.06540.06540.0654-
18 Mar 20240.06660.06660.06660.06660.0666-
15 Mar 20240.06540.06540.06540.06540.0654-
14 Mar 20240.06500.06500.06500.06500.0650-
13 Mar 20240.06500.06500.06500.06500.0650-
12 Mar 20240.06540.06540.06540.06540.0654-
11 Mar 20240.06620.06620.06620.06620.0662-
08 Mar 20240.06740.06740.06740.06740.0674-
07 Mar 20240.06640.06640.06640.06640.0664-
06 Mar 20240.06440.06440.06440.06440.0644-
05 Mar 20240.06220.06220.06220.06220.0622-
04 Mar 20240.06680.06680.06680.06680.0668-
01 Mar 20240.06820.06820.06820.06820.0682-
29 Feb 20240.06800.06800.06800.06800.0680-
28 Feb 20240.07040.07040.07040.07040.0704-
27 Feb 20240.07380.07380.07380.07380.0738-
26 Feb 20240.06600.06600.06600.06600.0660-
23 Feb 20240.06460.06460.06460.06460.0646-
22 Feb 20240.05860.05860.05860.05860.0586-
21 Feb 20240.05880.05880.05880.05880.0588-
20 Feb 20240.05660.05660.05660.05660.0566-
19 Feb 20240.05780.05780.05780.05780.0578-
16 Feb 20240.05780.05780.05780.05780.0578-
15 Feb 20240.05680.05680.05680.05680.0568-
14 Feb 20240.05680.05680.05680.05680.0568-
13 Feb 20240.05440.05440.05440.05440.0544-
12 Feb 20240.05500.05500.05500.05500.0550-
09 Feb 20240.05440.05440.05440.05440.0544-
08 Feb 20240.06020.06020.06020.06020.0602-
07 Feb 20240.05900.05900.05900.05900.0590-
06 Feb 20240.05900.05900.05900.05900.0590-
05 Feb 20240.05780.05780.05780.05780.0578-
02 Feb 20240.05840.05840.05840.05840.0584-
01 Feb 20240.05660.05660.05660.05660.0566-
31 Jan 20240.05520.05520.05520.05520.0552-
30 Jan 20240.05520.05520.05520.05520.0552-
29 Jan 20240.05740.05740.05740.05740.0574-
26 Jan 20240.05760.05760.05760.05760.0576-
25 Jan 20240.05720.05720.05720.05720.0572-
24 Jan 20240.05620.05620.05620.05620.0562-
23 Jan 20240.05060.05060.05060.05060.0506-
22 Jan 20240.05240.05240.05240.05240.0524-
19 Jan 20240.05600.05600.05600.05600.0560-
18 Jan 20240.05700.05700.05700.05700.0570-
17 Jan 20240.05600.05600.05600.05600.0560-
16 Jan 20240.05820.05820.05820.05820.0582-
15 Jan 20240.05900.05900.05900.05900.0590-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...