UK markets closed

Harley-Davidson, Inc. (HAR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.08+0.28 (+0.91%)
At close: 03:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202430.7631.1130.7631.0831.08-
25 Apr 202436.1836.4430.8030.8030.80400
24 Apr 202437.0337.4137.0337.3637.36-
23 Apr 202436.1436.5536.1436.5536.55-
22 Apr 202435.3035.6935.3035.6935.69-
19 Apr 202434.8535.2334.8535.2035.2050
18 Apr 202435.0935.4335.0935.4235.42-
17 Apr 202435.9736.3435.9736.2636.26-
16 Apr 202436.2236.6036.2236.3336.331
15 Apr 202436.8637.4836.8637.4837.48-
12 Apr 202437.4937.8437.4937.6737.67-
11 Apr 202437.9438.3637.9438.2438.2412
10 Apr 202438.9639.2838.8538.8538.85-
09 Apr 202439.1939.5139.1939.4839.48-
08 Apr 202438.2239.2338.2239.2339.23-
05 Apr 202438.3438.7238.3438.7238.72-
04 Apr 202438.9839.5138.9839.5139.51-
03 Apr 202439.3740.3039.3740.3040.30500
02 Apr 202439.9740.3739.9039.9039.90-
28 Mar 202439.8840.5839.8840.4240.42702
27 Mar 202439.0839.8539.0839.8539.85-
26 Mar 202439.5539.9339.5539.7939.79-
25 Mar 202439.7040.3339.7040.2740.2790
22 Mar 202440.0640.3840.0640.2240.22-
21 Mar 202438.6239.8538.6239.8539.85400
20 Mar 202438.0638.3838.0638.3838.38-
19 Mar 202437.0337.6037.0337.6037.60-
18 Mar 202437.3337.5337.2837.2837.2891
15 Mar 202436.7537.5036.7537.5037.50-
14 Mar 202436.1836.8236.1836.8236.82-
13 Mar 202436.2136.5236.2136.5236.52-
12 Mar 202435.4136.5735.4136.5736.57-
11 Mar 202434.5535.8434.5535.8435.848
08 Mar 202435.2035.7035.2035.7035.70-
07 Mar 202434.8035.1434.8035.0835.08-
06 Mar 202435.6436.0835.6436.0836.08100
05 Mar 202433.2733.8233.2733.3133.31100
04 Mar 202432.9533.4232.9533.4233.42-
01 Mar 202432.9433.2632.9433.1733.17-
01 Mar 20240.1725 Dividend
29 Feb 202433.0833.4033.0833.4033.23-
28 Feb 202432.9133.1832.9133.1733.00-
27 Feb 202433.0933.6033.0933.5033.33390
26 Feb 202433.4133.6833.4133.6833.51-
23 Feb 202434.1034.3934.1034.3934.21-
22 Feb 202434.1834.5234.1834.5234.34-
21 Feb 202434.2134.7033.7133.7133.54200
20 Feb 202434.1434.3834.1434.2134.0340
19 Feb 202434.6035.0034.6034.6834.50100
16 Feb 202434.5234.9034.5234.6634.48-
15 Feb 202433.8934.8833.8934.8834.70200
14 Feb 202433.8734.4033.8734.4034.22200
13 Feb 202434.7635.0334.7635.0334.85-
12 Feb 202433.6033.9333.6033.9333.75-
09 Feb 202431.9033.2031.9033.2033.0380
08 Feb 202431.8032.1131.8032.1131.94-
07 Feb 202431.2731.5931.2731.5931.43-
06 Feb 202431.0531.3731.0531.3131.15250
05 Feb 202431.2831.7131.2531.7131.55100
02 Feb 202430.2130.4830.2130.4530.29-
01 Feb 202429.6630.1029.6630.1029.94600
31 Jan 202430.7330.7430.4930.4930.33250
30 Jan 202431.6031.6031.6031.6031.44-
29 Jan 202430.7830.7830.7830.7830.62-
26 Jan 202430.7130.7130.7130.7130.55-
25 Jan 202430.3430.3430.3430.3430.18-
24 Jan 202430.9630.9630.9630.9630.80-
23 Jan 202430.7430.7430.7430.7430.58-
22 Jan 202431.1331.5931.1331.5931.4330
19 Jan 202430.9730.9730.9730.9730.81-
18 Jan 202430.6230.6230.6230.6230.46-
17 Jan 202430.9530.9530.9530.9530.79-
16 Jan 202430.6930.6930.6930.6930.53-
15 Jan 202430.9730.9730.9730.9730.81-
12 Jan 202430.9730.9730.9730.9730.81-
11 Jan 202431.4531.4531.4531.4531.29-
10 Jan 202431.1431.1431.1431.1430.98-
09 Jan 202431.8431.8431.7631.7631.60100
08 Jan 202431.8731.8731.8731.8731.71-
05 Jan 202431.1931.1931.1931.1931.03-
04 Jan 202431.6031.6031.6031.6031.44-
03 Jan 202432.8533.0832.8533.0832.91100
02 Jan 202433.8933.8933.2433.2433.0710
29 Dec 202333.4133.4133.4133.4133.24-
28 Dec 202333.1433.2233.1433.2233.0540
27 Dec 202333.0233.0733.0233.0732.9045
22 Dec 202332.2532.2532.2532.2532.08-
21 Dec 202331.4531.4531.4531.4531.29-
20 Dec 202331.8431.8431.8431.8431.68-
19 Dec 202331.2731.2731.2731.2731.11-
18 Dec 202332.2832.2832.1432.1431.975
15 Dec 202332.0332.3432.0332.3432.1720
14 Dec 202329.8329.8329.8329.8329.68-
13 Dec 202329.8329.8329.8329.8329.68-
12 Dec 202329.8529.8529.8529.8529.70-
11 Dec 202329.6329.6329.6329.6329.48-
08 Dec 202329.7129.7129.7129.7129.56-
08 Dec 20230.165 Dividend
07 Dec 202328.8128.8128.8128.8128.50-
06 Dec 202328.3428.8828.3428.8828.5716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...