UK markets closed

Hasbro, Inc. (HAS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
57.12+0.90 (+1.60%)
At close: 08:06AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202457.1257.1257.1257.1257.12-
02 May 202456.2256.2256.2256.2256.22-
30 Apr 202459.1859.1859.1859.1859.18-
30 Apr 20240.7 Dividend
29 Apr 202460.1460.1459.6859.6858.9845
26 Apr 202461.0361.1061.0361.1060.3817
25 Apr 202459.6460.0659.6460.0659.36200
24 Apr 202454.5660.6554.5660.6559.9419
23 Apr 202452.2652.2652.2652.2651.65-
22 Apr 202452.0152.0152.0152.0151.40-
19 Apr 202450.9851.0750.9851.0750.477
18 Apr 202451.4151.4151.4151.4150.81-
17 Apr 202451.5751.5751.5751.5750.97-
16 Apr 202452.1152.1152.1152.1151.50-
15 Apr 202452.4352.4352.4352.4351.82-
12 Apr 202452.3552.3552.3552.3551.74-
11 Apr 202452.7052.7052.7052.7052.08-
10 Apr 202452.6853.2052.6853.2052.5832
09 Apr 202453.0153.0153.0153.0152.39-
08 Apr 202451.9251.9251.9251.9251.31-
05 Apr 202451.5451.7851.5451.7851.1750
04 Apr 202451.1251.1251.1251.1250.5223
03 Apr 202451.4051.4051.4051.4050.80-
02 Apr 202452.2752.2751.2651.2650.6625
28 Mar 202452.0852.3452.0852.3451.73190
27 Mar 202450.5450.5450.5450.5449.95-
26 Mar 202451.5851.5851.5851.5850.98-
25 Mar 202450.6050.6050.5250.5249.93-
22 Mar 202451.8251.8251.8251.8251.2130
21 Mar 202449.7849.7849.7849.7849.20-
20 Mar 202449.9349.9349.9349.9349.34-
19 Mar 202448.8049.5248.8049.5248.9464
18 Mar 202449.0549.5049.0549.5048.9260
15 Mar 202448.4748.4748.4748.4747.90-
14 Mar 202448.5048.5848.5048.5848.01120
13 Mar 202448.5348.5348.5348.5347.96-
12 Mar 202448.1548.1548.1548.1547.59-
11 Mar 202447.2447.2847.2447.2846.738
08 Mar 202446.6746.6746.6746.6746.12-
07 Mar 202446.7146.7146.7146.7146.16-
06 Mar 202446.6846.6846.6846.6846.13-
05 Mar 202446.0946.0946.0946.0945.55-
04 Mar 202446.2246.2246.2246.2245.68-
01 Mar 202446.5346.6846.5346.5946.0454
29 Feb 202446.3346.3346.3346.3345.79-
28 Feb 202446.2846.2846.2846.2845.74-
27 Feb 202444.5244.5244.5244.5244.00-
26 Feb 202445.5645.5645.5645.5645.03-
23 Feb 202446.1746.1746.1746.1745.63-
22 Feb 202446.1746.1746.1346.1345.59100
21 Feb 202446.4846.4846.1646.1645.6275
20 Feb 202446.8746.9846.8746.9846.435
19 Feb 202447.3547.3547.3547.3546.794
16 Feb 202447.7147.7147.7147.7147.1530
15 Feb 202449.0549.0549.0549.0548.47-
14 Feb 202447.1647.1647.1647.1646.61-
13 Feb 202447.0447.0445.9145.9145.3710
12 Feb 202446.7446.7446.7446.7446.19-
09 Feb 202446.8846.8846.8846.8846.33-
08 Feb 202446.1646.1646.1646.1645.62-
07 Feb 202445.5545.5545.5545.5545.02-
06 Feb 202445.6045.6045.6045.6045.07-
05 Feb 202446.2146.2146.2146.2145.67-
02 Feb 202446.2046.2046.2046.2045.66-
01 Feb 202445.2845.2845.2845.2844.75-
31 Jan 202445.8445.8445.8445.8445.30-
31 Jan 20240.7 Dividend
30 Jan 202447.3447.3447.3447.3446.09-
29 Jan 202447.0247.0247.0247.0245.78-
26 Jan 202445.7747.0045.7747.0045.7627
25 Jan 202444.0745.7244.0745.7244.52230
24 Jan 202444.5644.5644.5644.5643.39-
23 Jan 202444.2544.6044.2544.6043.4319
22 Jan 202444.3744.3744.3744.3743.20-
19 Jan 202443.8043.8043.8043.8042.65-
18 Jan 202443.2643.2643.2643.2642.12-
17 Jan 202442.8842.8842.8842.8841.75-
16 Jan 202444.1644.1644.1644.1643.00-
15 Jan 202444.3044.4244.3044.4243.2520
12 Jan 202444.9245.0744.9245.0743.8850
11 Jan 202446.2046.2046.2046.2044.98-
10 Jan 202445.6445.6445.6445.6444.44-
09 Jan 202445.3345.3345.3345.3344.14-
08 Jan 202444.2644.2644.2644.2643.09-
05 Jan 202444.0144.1544.0144.1542.9960
04 Jan 202444.1444.1443.3943.3942.25157
03 Jan 202445.3545.3544.3044.3043.13250
02 Jan 202446.2246.2246.2246.2245.00-
29 Dec 202346.3846.3845.8045.8044.59-
28 Dec 202345.8145.8145.8145.8144.60-
27 Dec 202346.4446.4446.4446.4445.22-
22 Dec 202346.1846.4046.1846.4045.185
21 Dec 202345.7245.7245.7245.7244.52-
20 Dec 202346.7346.7346.7346.7345.50-
19 Dec 202347.3447.3447.3447.3446.09-
18 Dec 202346.0646.8546.0646.8545.62450
15 Dec 202346.6246.6246.6246.6245.39-
14 Dec 202345.8545.8545.8245.8244.61220
13 Dec 202344.7444.9744.7444.9743.79230
12 Dec 202342.7742.7742.7742.7741.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...