HAEMATO AG (HAEK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:47PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | 419 |
| 16 Apr 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 91 |
| 15 Apr 2024 | 15.95 | 15.95 | 15.00 | 15.00 | 15.00 | 75 |
| 12 Apr 2024 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | 216 |
| 11 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 36 |
| 10 Apr 2024 | 15.00 | 15.90 | 14.60 | 15.90 | 15.90 | 450 |
| 09 Apr 2024 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | 300 |
| 08 Apr 2024 | 14.95 | 15.40 | 14.95 | 15.00 | 15.00 | 565 |
| 05 Apr 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 2,000 |
| 04 Apr 2024 | 15.70 | 15.90 | 15.65 | 15.80 | 15.80 | 525 |
| 03 Apr 2024 | 15.50 | 16.00 | 15.05 | 15.80 | 15.80 | 2,120 |
| 02 Apr 2024 | 15.50 | 16.15 | 15.50 | 16.10 | 16.10 | 1,173 |
| 28 Mar 2024 | 16.70 | 16.90 | 15.80 | 16.60 | 16.60 | 4,545 |
| 27 Mar 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 557 |
| 26 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 25 Mar 2024 | 16.60 | 18.00 | 16.60 | 16.70 | 16.70 | 1,614 |
| 22 Mar 2024 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | 355 |
| 21 Mar 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 24 |
| 20 Mar 2024 | 17.00 | 18.00 | 16.80 | 16.80 | 16.80 | 659 |
| 19 Mar 2024 | 16.80 | 18.00 | 16.80 | 18.00 | 18.00 | 212 |
| 18 Mar 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 186 |
| 15 Mar 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 451 |
| 14 Mar 2024 | 17.50 | 18.60 | 16.60 | 18.60 | 18.60 | 945 |
| 13 Mar 2024 | 17.50 | 18.60 | 17.40 | 18.60 | 18.60 | 862 |
| 12 Mar 2024 | 17.80 | 18.60 | 16.20 | 17.40 | 17.40 | 2,360 |
| 11 Mar 2024 | 17.40 | 18.40 | 17.40 | 18.40 | 18.40 | 200 |
| 08 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 440 |
| 07 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 90 |
| 28 Feb 2024 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 60 |
| 27 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 21 Feb 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 145 |
| 20 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 19 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Feb 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 115 |
| 15 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 14 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 13 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 09 Feb 2024 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | 60 |
| 08 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 06 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 02 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 01 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 31 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 30 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 29 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 26 Jan 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 2,200 |
| 25 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 24 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 22 Jan 2024 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | 100 |
| 19 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 70 |
| 17 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 16 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 15 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 12 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 09 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 05 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 04 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 60 |
| 02 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 29 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Dec 2023 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 160 |
| 27 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 22 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 21 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 400 |
| 20 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 Dec 2023 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | 300 |
| 18 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 15 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 13 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 Dec 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 14 |
| 11 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 08 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 07 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
| 06 Dec 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 160 |
| 05 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 04 Dec 2023 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 150 |
| 01 Dec 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 60 |
| *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.