Highlight Event and Entertainment AG (HLEE.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 05:30PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 81 |
| 22 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 65 |
| 19 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 63 |
| 18 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 15 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 33 |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 666 |
| 08 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
| 04 Apr 2024 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 1,984 |
| 03 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 15 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 Mar 2024 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 2,405 |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 14 |
| 18 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 792 |
| 14 Mar 2024 | 9.55 | 9.55 | 9.35 | 9.50 | 9.50 | 1,593 |
| 13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 08 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 24 |
| 07 Mar 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 2 |
| 06 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3 |
| 04 Mar 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 164 |
| 01 Mar 2024 | 10.90 | 10.90 | 9.40 | 9.40 | 9.40 | 99 |
| 29 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 11 |
| 28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 350 |
| 27 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 221 |
| 22 Feb 2024 | 10.10 | 10.90 | 10.00 | 10.90 | 10.90 | 1,865 |
| 21 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 15 |
| 20 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 16 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Feb 2024 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 402 |
| 12 Feb 2024 | 11.50 | 11.50 | 9.20 | 9.20 | 9.20 | 4 |
| 09 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5 |
| 08 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 50 |
| 07 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9 |
| 06 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 144 |
| 31 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 141 |
| 30 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 29 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5 |
| 26 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 58 |
| 23 Jan 2024 | 11.80 | 11.80 | 9.20 | 11.00 | 11.00 | 511 |
| 22 Jan 2024 | 10.00 | 11.80 | 9.50 | 11.80 | 11.80 | 926 |
| 19 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,266 |
| 18 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 Jan 2024 | 12.90 | 12.90 | 10.40 | 12.00 | 12.00 | 39 |
| 16 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 10 |
| 15 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9 |
| 10 Jan 2024 | 9.25 | 13.00 | 9.25 | 10.00 | 10.00 | 849 |
| 09 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Jan 2024 | 4.00 | 13.00 | 4.00 | 13.00 | 13.00 | 19 |
| 05 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 04 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 17 |
| 03 Jan 2024 | 10.10 | 13.00 | 10.10 | 13.00 | 13.00 | 77 |
| 29 Dec 2023 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 200 |
| 28 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| 27 Dec 2023 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 130 |
| 22 Dec 2023 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 106 |
| 21 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 20 Dec 2023 | 9.50 | 11.50 | 9.50 | 11.50 | 11.50 | 282 |
| 19 Dec 2023 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | 345 |
| 18 Dec 2023 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | 265 |
| 15 Dec 2023 | 10.00 | 10.10 | 9.80 | 10.10 | 10.10 | 11,221 |
| 14 Dec 2023 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | 463 |
| 13 Dec 2023 | 12.90 | 12.90 | 10.70 | 10.70 | 10.70 | 11 |
| 12 Dec 2023 | 13.00 | 13.00 | 11.10 | 12.00 | 12.00 | 2,178 |
| 11 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 15 |
| 08 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 07 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 210 |
| 05 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 04 Dec 2023 | 10.90 | 13.40 | 10.90 | 13.40 | 13.40 | 53 |
| 01 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 178 |
| 30 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 50 |
| 29 Nov 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 28 Nov 2023 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | 525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.