UK markets closed

Harley-Davidson Inc (HAR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
32.67+0.75 (+2.35%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202432.6732.6732.6732.6732.67-
02 May 202431.9231.9231.9231.9231.92-
30 Apr 202432.7632.7632.1532.2232.22-
29 Apr 202432.3232.9232.3232.6832.68-
26 Apr 202431.0931.0931.0931.0931.09-
25 Apr 202436.5836.5836.5836.5836.58-
24 Apr 202437.2637.2636.5636.5636.56-
23 Apr 202436.4837.3136.4837.3137.31-
22 Apr 202435.6135.6135.6135.6135.61-
19 Apr 202435.2035.6235.2035.6235.62-
18 Apr 202435.4335.6535.4335.5735.57-
17 Apr 202436.3836.3835.6435.6435.64-
16 Apr 202436.6236.6236.3936.4236.42-
15 Apr 202437.2037.2336.9836.9836.98-
12 Apr 202437.7637.7637.7637.7637.76-
11 Apr 202438.2738.2737.4037.4037.40-
10 Apr 202439.3239.3239.3239.3239.32-
09 Apr 202439.5639.5639.5639.5639.56-
08 Apr 202438.6238.6238.6238.6238.62-
05 Apr 202438.7038.7038.7038.7038.70-
04 Apr 202439.3639.3639.3639.3639.36-
03 Apr 202439.7140.0339.7140.0340.0310
02 Apr 202440.3640.3640.3640.3640.36-
28 Mar 202440.2340.2340.2340.2340.23-
27 Mar 202439.4840.0139.4840.0140.01230
26 Mar 202439.9439.9439.9439.9439.94-
25 Mar 202440.0940.1840.0940.1840.1870
22 Mar 202440.4440.4440.0840.2040.20-
21 Mar 202438.9640.1538.9640.1540.15100
20 Mar 202438.4438.4438.4438.4438.44-
19 Mar 202437.3838.0237.3838.0238.02-
18 Mar 202437.7037.7037.4537.4537.45-
15 Mar 202437.1437.1437.1437.1437.14-
14 Mar 202436.5036.5036.5036.5036.50-
13 Mar 202436.5736.5736.5336.5336.53-
12 Mar 202435.7536.6235.7536.6236.62-
11 Mar 202434.8734.8734.8234.8234.82550
08 Mar 202435.5235.5235.2435.2435.24-
07 Mar 202435.1735.6135.1735.6135.61862
06 Mar 202436.0036.0035.2435.2435.24-
05 Mar 202433.5533.5533.5533.5533.55-
04 Mar 202433.2833.9233.2833.7833.78-
01 Mar 202433.2933.2933.2933.2933.29-
01 Mar 20240.1725 Dividend
29 Feb 202433.4133.4133.4133.4133.24-
28 Feb 202433.2333.2333.2333.2333.06-
27 Feb 202433.3733.3733.3733.3733.20-
26 Feb 202433.7633.7633.7633.7633.59-
23 Feb 202434.4734.4734.4734.4734.29-
22 Feb 202434.5434.5434.5434.5434.36-
21 Feb 202434.5634.5634.5634.5634.38-
20 Feb 202434.3734.7034.3734.7034.52-
19 Feb 202434.9534.9534.9534.9534.77-
16 Feb 202434.8635.1634.8635.1634.98-
15 Feb 202434.2534.2534.2534.2534.07-
14 Feb 202434.1834.1834.1834.1834.00-
13 Feb 202435.1035.1035.1035.1034.92-
12 Feb 202433.9733.9733.9733.9733.79-
09 Feb 202432.2232.2232.2232.2232.05-
08 Feb 202432.1332.4631.6332.3032.131,660
07 Feb 202431.5931.8431.5931.8431.68-
06 Feb 202431.3631.3631.3631.3631.20-
05 Feb 202431.6231.6231.6231.6231.46-
02 Feb 202430.5530.9630.5530.9630.80-
01 Feb 202429.9229.9229.9229.9229.77-
31 Jan 202430.8330.8330.8330.8330.67-
30 Jan 202431.6231.6231.6231.6231.46-
29 Jan 202430.8630.8630.8630.8630.70-
26 Jan 202430.7930.7930.7930.7930.63-
25 Jan 202430.4730.4730.4730.4730.31-
24 Jan 202431.0931.0930.5230.5230.36-
23 Jan 202430.8131.3930.8131.3931.23-
22 Jan 202431.2131.2130.9730.9730.81-
19 Jan 202430.9430.9430.7830.7830.62100
18 Jan 202430.6831.0730.6831.0730.91-
17 Jan 202431.0731.0730.9330.9830.82-
16 Jan 202430.7730.7730.7730.7730.61-
15 Jan 202431.2931.2931.2931.2931.13-
12 Jan 202430.9831.2930.9831.2931.13-
11 Jan 202431.3931.3931.3931.3931.23-
10 Jan 202431.1331.4831.1331.4831.32-
09 Jan 202431.9531.9531.3531.3531.19950
08 Jan 202431.9432.0931.9432.0931.92-
05 Jan 202431.2731.2731.2731.2731.11-
04 Jan 202431.6231.6231.2431.2531.09-
03 Jan 202432.9232.9231.7231.7231.56100
02 Jan 202433.2733.2733.2733.2733.10-
29 Dec 202333.5133.5133.4533.4533.28-
28 Dec 202333.2533.2533.2533.2533.08-
27 Dec 202333.0233.2833.0233.2833.11-
22 Dec 202332.3832.6932.3832.6932.5244
21 Dec 202331.5532.5831.5532.5832.41245
20 Dec 202332.0032.0032.0032.0031.83-
19 Dec 202331.3831.3831.3831.3831.22-
18 Dec 202332.4132.4131.5731.5731.41-
15 Dec 202332.3332.5632.3332.5632.39-
14 Dec 202330.4730.4730.4730.4730.31-
13 Dec 202329.8029.8029.8029.8029.65-
12 Dec 202329.9130.0229.7629.9329.78-
11 Dec 202329.6830.0629.6829.9829.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...