UK markets closed

Haitian International Holdings Ltd (HI6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.2600+0.0600 (+1.87%)
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.26003.26003.26003.26003.2600-
09 May 20243.20003.20003.20003.20003.2000-
08 May 20243.30003.30003.30003.30003.3000-
07 May 20243.24003.24003.24003.24003.2400-
06 May 20243.02003.02003.02003.02003.0200-
03 May 20242.96002.96002.96002.96002.9600-
02 May 20243.08003.08003.08003.08003.0800-
30 Apr 20242.84002.84002.84002.84002.8400-
29 Apr 20242.88002.88002.88002.88002.8800-
26 Apr 20242.98002.98002.98002.98002.9800-
25 Apr 20243.10003.10003.10003.10003.1000-
24 Apr 20243.00003.00003.00003.00003.0000-
23 Apr 20243.00003.00003.00003.00003.0000-
22 Apr 20243.06003.06003.06003.06003.0600-
19 Apr 20243.12003.12003.12003.12003.1200-
18 Apr 20243.04003.04003.04003.04003.0400-
17 Apr 20242.98002.98002.98002.98002.9800-
16 Apr 20242.98002.98002.98002.98002.9800-
15 Apr 20242.96002.96002.96002.96002.9600-
12 Apr 20242.92002.92002.92002.92002.9200-
11 Apr 20242.84002.84002.84002.84002.8400-
10 Apr 20242.76002.76002.76002.76002.7600-
09 Apr 20242.78002.78002.78002.78002.7800-
08 Apr 20242.64002.64002.64002.64002.6400-
05 Apr 20242.78002.78002.78002.78002.7800-
04 Apr 20242.78002.78002.78002.78002.7800-
03 Apr 20242.74002.74002.74002.74002.7400-
02 Apr 20242.64002.64002.64002.64002.6400-
02 Apr 20240.66 Dividend
28 Mar 20242.64002.64002.64002.64001.9800-
27 Mar 20242.62002.62002.62002.62001.9650-
26 Mar 20242.66002.66002.66002.66001.9950-
25 Mar 20242.66002.66002.66002.66001.9950-
22 Mar 20242.72002.72002.72002.72002.0400-
21 Mar 20242.50002.50002.50002.50001.8750-
20 Mar 20242.36002.36002.36002.36001.7700-
19 Mar 20242.40002.40002.40002.40001.8000-
18 Mar 20242.38002.38002.38002.38001.7850-
15 Mar 20242.36002.36002.36002.36001.7700-
14 Mar 20242.34002.34002.34002.34001.7550-
13 Mar 20242.38002.38002.38002.38001.7850-
12 Mar 20242.38002.38002.38002.38001.7850-
11 Mar 20242.34002.34002.34002.34001.7550-
08 Mar 20242.32002.32002.32002.32001.7400-
07 Mar 20242.30002.30002.30002.30001.7250-
06 Mar 20242.30002.30002.30002.30001.7250-
05 Mar 20242.34002.34002.34002.34001.7550-
04 Mar 20242.36002.36002.36002.36001.7700-
01 Mar 20242.36002.36002.36002.36001.7700-
29 Feb 20242.32002.32002.32002.32001.7400-
28 Feb 20242.34002.34002.34002.34001.7550-
27 Feb 20242.28002.28002.28002.28001.7100-
26 Feb 20242.18002.18002.18002.18001.6350-
23 Feb 20242.20002.20002.20002.20001.6500-
22 Feb 20242.20002.20002.20002.20001.6500-
21 Feb 20242.24002.24002.24002.24001.6800-
20 Feb 20242.16002.16002.16002.16001.6200-
19 Feb 20242.16002.16002.16002.16001.6200-
16 Feb 20242.14002.14002.14002.14001.6050-
15 Feb 20242.22002.22002.22002.22001.6650-
14 Feb 20242.22002.22002.22002.22001.6650-
13 Feb 20242.20002.20002.20002.20001.6500-
12 Feb 20242.20002.20002.20002.20001.6500-
09 Feb 20242.22002.22002.22002.22001.6650-
08 Feb 20242.16002.16002.16002.16001.6200-
07 Feb 20242.16002.16002.16002.16001.6200-
06 Feb 20242.12002.12002.12002.12001.5900-
05 Feb 20242.14002.14002.14002.14001.6050-
02 Feb 20242.12002.12002.12002.12001.5900-
01 Feb 20242.08002.08002.08002.08001.5600-
31 Jan 20242.06002.06002.06002.06001.5450-
30 Jan 20242.10002.10002.10002.10001.5750-
29 Jan 20242.04002.04002.04002.04001.5300-
26 Jan 20242.04002.04002.04002.04001.5300-
25 Jan 20242.06002.06002.06002.06001.5450-
24 Jan 20241.90001.90001.90001.90001.4250-
23 Jan 20241.83001.83001.83001.83001.3725-
22 Jan 20241.94001.94001.94001.94001.4550-
19 Jan 20242.00002.00002.00002.00001.5000-
18 Jan 20242.02002.02002.02002.02001.5150-
17 Jan 20242.16002.16002.16002.16001.6200-
16 Jan 20242.18002.18002.18002.18001.6350-
15 Jan 20242.12002.12002.12002.12001.5900-
12 Jan 20242.12002.12002.12002.12001.5900-
11 Jan 20242.12002.12002.12002.12001.5900-
10 Jan 20242.10002.10002.10002.10001.5750-
09 Jan 20242.12002.12002.12002.12001.5900-
08 Jan 20242.18002.18002.18002.18001.6350-
05 Jan 20242.22002.22002.22002.22001.6650-
04 Jan 20242.24002.24002.24002.24001.6800-
03 Jan 20242.26002.26002.26002.26001.6950-
02 Jan 20242.24002.24002.24002.24001.6800-
29 Dec 20232.22002.22002.22002.22001.6650-
28 Dec 20232.14002.14002.14002.14001.6050-
27 Dec 20232.04002.04002.04002.04001.5300-
22 Dec 20232.06002.06002.06002.06001.5450-
21 Dec 20232.10002.10002.10002.10001.5750-
20 Dec 20232.08002.08002.08002.08001.5600-
19 Dec 20232.12002.12002.12002.12001.5900-
18 Dec 20232.20002.20002.20002.20001.6500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...