UK markets closed

Halfords Group PLC (HDK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.76000.0000 (0.00%)
As of 07:27PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.77001.78001.76001.76001.76002,001
09 May 20241.77001.77001.72001.76001.7600-
08 May 20241.77001.77001.74001.77001.7700-
07 May 20241.75001.78001.75001.77001.7700-
06 May 20241.75001.76001.75001.75001.7500-
03 May 20241.78001.78001.72001.74001.7400-
02 May 20241.76001.78001.75001.77001.7700-
30 Apr 20241.78001.79001.77001.77001.7700-
29 Apr 20241.79001.80001.77001.78001.7800-
26 Apr 20241.81001.81001.78001.78001.7800-
25 Apr 20241.80001.82001.79001.80001.8000-
24 Apr 20241.82001.82001.79001.81001.8100-
23 Apr 20241.78001.82001.78001.81001.8100-
22 Apr 20241.73001.79001.73001.78001.7800-
19 Apr 20241.75001.75001.72001.72001.7200-
18 Apr 20241.78001.78001.75001.76001.7600-
17 Apr 20241.76001.78001.74001.77001.7700-
16 Apr 20241.77001.78001.75001.76001.7600-
15 Apr 20241.83001.83001.77001.77001.7700-
12 Apr 20241.83001.84001.82001.82001.8200-
11 Apr 20241.78001.83001.78001.83001.8300-
10 Apr 20241.84001.85001.77001.77001.7700-
09 Apr 20241.85001.85001.83001.84001.8400-
08 Apr 20241.82001.88001.82001.85001.8500-
05 Apr 20241.83001.84001.81001.82001.8200-
04 Apr 20241.85001.86001.83001.83001.8300-
03 Apr 20241.85001.88001.84001.86001.8600-
02 Apr 20241.95001.95001.84001.85001.8500-
28 Mar 20241.87001.90401.87001.89401.8940-
27 Mar 20241.85001.87601.80801.87601.8760-
26 Mar 20241.85601.85601.84201.85001.8500-
25 Mar 20241.86401.87201.85401.85401.8540-
22 Mar 20241.85001.86801.84201.86601.8660-
21 Mar 20241.79801.85601.77801.85001.8500-
20 Mar 20241.82001.82001.77401.79401.7940-
19 Mar 20241.82201.82801.80201.82201.8220-
18 Mar 20241.86201.86401.82401.82601.8260-
15 Mar 20241.86001.87201.84401.86201.8620-
14 Mar 20241.88801.89201.84401.86201.8620-
13 Mar 20241.92801.92801.88001.88601.8860-
12 Mar 20241.95801.96401.93201.93201.9320-
11 Mar 20241.94801.97201.94801.95801.9580-
08 Mar 20241.96601.97201.94201.95201.9520-
07 Mar 20241.88401.97801.88001.96801.9680-
06 Mar 20241.84401.89601.83601.89201.8920-
05 Mar 20241.82401.85001.82401.84001.8400-
04 Mar 20241.82801.84801.82801.84601.8460-
01 Mar 20241.81201.83001.79001.83001.8300-
29 Feb 20241.75401.82801.75401.80801.8080-
28 Feb 20242.25002.25001.61001.75201.7520-
27 Feb 20242.37002.37502.35002.36002.3600-
26 Feb 20242.37002.37502.34502.37502.3750-
23 Feb 20242.40002.40002.37502.38002.3800-
22 Feb 20242.38502.40502.36502.40502.4050-
21 Feb 20242.22502.44002.22502.37502.3750-
20 Feb 20242.22502.23502.21502.22002.2200-
19 Feb 20242.20002.23002.20002.22502.2250-
16 Feb 20242.22002.22502.19002.20002.2000-
15 Feb 20242.21002.22502.21002.22002.2200-
14 Feb 20242.15502.22002.15502.20502.2050-
13 Feb 20242.16502.20002.15002.15002.1500-
12 Feb 20242.14002.17002.12502.16502.1650-
09 Feb 20242.12002.15002.11502.14502.1450-
08 Feb 20242.12002.14502.11502.12002.1200-
07 Feb 20242.11002.13502.09502.12002.1200-
06 Feb 20242.10002.11502.08002.11002.1100-
05 Feb 20242.10002.11502.09002.10002.1000-
02 Feb 20242.10002.12002.09502.11002.1100-
01 Feb 20242.09502.10502.07502.10002.1000-
31 Jan 20242.07002.11002.04502.10002.1000-
30 Jan 20242.07002.07502.05502.07502.0750-
29 Jan 20242.06502.08502.05002.07002.0700-
26 Jan 20242.05002.07002.02002.06002.0600-
25 Jan 20242.03502.05501.96002.05502.0550-
24 Jan 20242.06002.06002.04002.04002.0400-
23 Jan 20242.05502.07502.05002.05002.0500-
22 Jan 20242.06502.07502.04502.04502.0450-
19 Jan 20242.07002.07502.04502.06502.0650-
18 Jan 20242.05502.07002.04502.07002.0700-
17 Jan 20242.04002.06502.03002.05502.0550-
16 Jan 20242.06502.07002.00002.04502.0450-
15 Jan 20242.08502.08502.05502.07502.0750-
12 Jan 20242.09002.09502.07502.08002.0800-
11 Jan 20242.09502.10502.07002.08002.0800-
10 Jan 20242.14002.14002.06502.08502.0850-
09 Jan 20242.21502.21502.14002.14002.1400-
08 Jan 20242.15502.22002.14502.21502.2150-
05 Jan 20242.18502.19002.15502.16002.1600-
04 Jan 20242.20502.22502.18002.19002.1900-
03 Jan 20242.23002.23502.19502.19502.1950-
02 Jan 20242.34002.34002.22502.23002.2300-
29 Dec 20232.33002.33502.31502.33502.3350-
28 Dec 20232.36502.36502.32002.32502.3250-
27 Dec 20232.36002.36502.34502.36002.3600-
22 Dec 20232.33502.36502.33002.35002.3500-
21 Dec 20232.30002.34502.30002.33502.3350-
20 Dec 20232.25502.32002.25502.30502.3050-
19 Dec 20232.26002.27502.25502.26002.2600-
18 Dec 20232.25502.29002.25502.26002.2600-
15 Dec 20232.29002.29502.26502.26502.2650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...