Harley-Davidson, Inc. (HAR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 20 Jun 2024 | 31.32 | 31.32 | 31.27 | 31.27 | 31.27 | 25 |
| 19 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 18 Jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 17 Jun 2024 | 30.67 | 30.74 | 30.56 | 30.69 | 30.69 | 710 |
| 14 Jun 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 13 Jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 12 Jun 2024 | 31.59 | 31.59 | 31.10 | 31.10 | 31.10 | 200 |
| 11 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 10 Jun 2024 | 31.50 | 31.98 | 31.50 | 31.98 | 31.98 | 100 |
| 07 Jun 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 06 Jun 2024 | 31.27 | 31.66 | 31.27 | 31.66 | 31.66 | 69 |
| 05 Jun 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 05 Jun 2024 | 0.1725 Dividend | |||||
| 04 Jun 2024 | 33.24 | 33.24 | 32.85 | 32.92 | 32.75 | 1,864 |
| 03 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.91 | - |
| 31 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.66 | - |
| 30 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.08 | - |
| 29 May 2024 | 32.00 | 32.00 | 31.42 | 31.42 | 31.26 | 100 |
| 28 May 2024 | 32.19 | 32.19 | 32.17 | 32.17 | 32.00 | 2 |
| 27 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.26 | - |
| 24 May 2024 | 32.35 | 32.59 | 32.34 | 32.59 | 32.42 | 608 |
| 23 May 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.32 | - |
| 22 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.53 | - |
| 21 May 2024 | 32.39 | 32.39 | 32.19 | 32.24 | 32.07 | 106 |
| 20 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.51 | - |
| 17 May 2024 | 32.32 | 32.66 | 32.32 | 32.66 | 32.49 | 33 |
| 16 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.79 | - |
| 15 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.24 | - |
| 14 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.24 | - |
| 13 May 2024 | 32.49 | 32.49 | 32.41 | 32.41 | 32.24 | 1 |
| 10 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.45 | - |
| 09 May 2024 | 33.31 | 33.31 | 31.37 | 31.37 | 31.21 | 3,220 |
| 08 May 2024 | 33.73 | 33.80 | 33.73 | 33.80 | 33.62 | 1 |
| 07 May 2024 | 33.36 | 33.36 | 33.34 | 33.34 | 33.17 | 1 |
| 06 May 2024 | 32.90 | 32.90 | 32.72 | 32.72 | 32.55 | 1 |
| 03 May 2024 | 32.61 | 32.79 | 32.61 | 32.79 | 32.62 | 60 |
| 02 May 2024 | 32.15 | 32.34 | 32.15 | 32.27 | 32.10 | 612 |
| 30 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.26 | - |
| 29 Apr 2024 | 32.53 | 32.85 | 32.52 | 32.85 | 32.68 | 100 |
| 26 Apr 2024 | 31.41 | 32.03 | 31.11 | 32.03 | 31.86 | 425 |
| 25 Apr 2024 | 37.33 | 37.86 | 31.64 | 31.64 | 31.47 | 4,355 |
| 24 Apr 2024 | 37.38 | 37.38 | 36.90 | 36.90 | 36.71 | 800 |
| 23 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.94 | - |
| 22 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.88 | - |
| 19 Apr 2024 | 35.99 | 35.99 | 35.79 | 35.79 | 35.60 | 2 |
| 18 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.72 | - |
| 17 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.74 | - |
| 16 Apr 2024 | 36.90 | 37.34 | 36.59 | 36.59 | 36.40 | 1,209 |
| 15 Apr 2024 | 37.81 | 37.81 | 37.19 | 37.46 | 37.26 | 1,223 |
| 12 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.28 | - |
| 11 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.89 | - |
| 10 Apr 2024 | 38.75 | 39.21 | 38.44 | 39.09 | 38.89 | 814 |
| 09 Apr 2024 | 39.60 | 39.60 | 39.17 | 39.17 | 38.96 | 151 |
| 08 Apr 2024 | 39.11 | 39.66 | 38.93 | 39.41 | 39.20 | 1,916 |
| 05 Apr 2024 | 39.50 | 39.50 | 37.66 | 37.69 | 37.49 | 264 |
| 04 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.42 | - |
| 03 Apr 2024 | 40.17 | 40.17 | 39.80 | 39.80 | 39.59 | 7 |
| 02 Apr 2024 | 40.18 | 40.43 | 39.62 | 39.62 | 39.41 | 1,104 |
| 28 Mar 2024 | 40.40 | 40.62 | 40.40 | 40.62 | 40.41 | 500 |
| 27 Mar 2024 | 39.50 | 40.09 | 39.50 | 40.09 | 39.88 | 20 |
| 26 Mar 2024 | 40.00 | 40.10 | 40.00 | 40.10 | 39.89 | 12 |
| 25 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.10 | - |
| 22 Mar 2024 | 40.36 | 40.36 | 39.97 | 40.17 | 39.96 | 261 |
| 21 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.24 | - |
| 20 Mar 2024 | 38.37 | 38.59 | 38.37 | 38.44 | 38.24 | 513 |
| 19 Mar 2024 | 37.95 | 38.09 | 37.95 | 38.09 | 37.89 | 15 |
| 18 Mar 2024 | 37.68 | 37.81 | 37.20 | 37.48 | 37.28 | 680 |
| 15 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.05 | - |
| 14 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.97 | - |
| 13 Mar 2024 | 36.75 | 36.76 | 36.75 | 36.75 | 36.56 | 720 |
| 12 Mar 2024 | 35.98 | 36.67 | 35.93 | 36.52 | 36.33 | 2,012 |
| 11 Mar 2024 | 35.10 | 36.06 | 35.10 | 35.72 | 35.53 | 1,504 |
| 08 Mar 2024 | 35.70 | 35.92 | 35.69 | 35.69 | 35.50 | 1,038 |
| 07 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.07 | - |
| 06 Mar 2024 | 36.23 | 36.23 | 35.62 | 35.86 | 35.67 | 684 |
| 05 Mar 2024 | 33.87 | 36.11 | 33.87 | 36.11 | 35.92 | 1,320 |
| 04 Mar 2024 | 33.28 | 34.04 | 33.28 | 34.04 | 33.86 | 862 |
| 01 Mar 2024 | 33.14 | 33.14 | 33.04 | 33.04 | 32.87 | 1 |
| 01 Mar 2024 | 0.1725 Dividend | |||||
| 29 Feb 2024 | 33.26 | 33.95 | 33.26 | 33.51 | 33.16 | 1,900 |
| 28 Feb 2024 | 33.25 | 33.74 | 33.25 | 33.74 | 33.39 | 200 |
| 27 Feb 2024 | 33.44 | 34.15 | 33.44 | 33.66 | 33.31 | 1,365 |
| 26 Feb 2024 | 33.57 | 34.04 | 33.57 | 34.04 | 33.69 | 201 |
| 23 Feb 2024 | 34.36 | 34.70 | 34.29 | 34.50 | 34.14 | 820 |
| 22 Feb 2024 | 34.82 | 35.01 | 34.82 | 34.92 | 34.56 | 520 |
| 21 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.30 | - |
| 20 Feb 2024 | 34.52 | 34.53 | 34.52 | 34.52 | 34.16 | 1,370 |
| 19 Feb 2024 | 34.97 | 34.99 | 34.65 | 34.73 | 34.37 | 4,531 |
| 16 Feb 2024 | 34.89 | 34.90 | 34.86 | 34.90 | 34.54 | 128 |
| 15 Feb 2024 | 34.31 | 34.94 | 34.31 | 34.94 | 34.58 | 114 |
| 14 Feb 2024 | 34.07 | 34.70 | 34.07 | 34.40 | 34.04 | 1,931 |
| 13 Feb 2024 | 34.83 | 34.84 | 34.02 | 34.23 | 33.88 | 1,940 |
| 12 Feb 2024 | 34.37 | 34.76 | 34.06 | 34.76 | 34.40 | 75 |
| 09 Feb 2024 | 32.09 | 32.84 | 32.09 | 32.78 | 32.44 | 459 |
| 08 Feb 2024 | 31.79 | 32.14 | 31.40 | 31.40 | 31.07 | 1,038 |
| 07 Feb 2024 | 31.92 | 31.92 | 31.84 | 31.91 | 31.58 | 81 |
| 06 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.88 | - |
| 05 Feb 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 30.88 | 410 |
| 02 Feb 2024 | 30.63 | 30.92 | 30.63 | 30.92 | 30.60 | 115 |
| *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.