UK markets closed

Hongkong Land Holdings Ltd (HLH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.02000.0000 (0.00%)
As of 04:30PM 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 20243.04003.04003.02003.02003.0200500
02 May 20243.02003.02003.00003.02003.0200-
30 Apr 20243.00003.00002.96002.96002.9600-
29 Apr 20242.94002.94002.90002.90002.9000-
26 Apr 20242.92002.92002.90002.92002.9200-
25 Apr 20242.90002.90002.86002.88002.8800-
24 Apr 20242.90002.90002.84002.84002.8400-
23 Apr 20242.84002.84002.82002.84002.8400-
22 Apr 20242.74002.78002.74002.78002.7800-
19 Apr 20242.68002.68002.66002.68002.6800-
18 Apr 20242.70002.70002.68002.68002.6800-
17 Apr 20242.72002.72002.64002.64002.6400-
16 Apr 20242.76002.76002.70002.72002.7200-
15 Apr 20242.80002.80002.76002.76002.7600-
12 Apr 20242.80002.80002.78002.78002.7800-
11 Apr 20242.84002.84002.82002.84002.8400-
10 Apr 20242.86002.86002.84002.84002.8400-
09 Apr 20242.86002.86002.84002.84002.8400-
08 Apr 20242.84002.84002.80002.80002.8000-
05 Apr 20242.82002.84002.80002.84002.8400-
04 Apr 20242.80002.80002.74002.74002.7400-
03 Apr 20242.84002.84002.80002.80002.8000-
02 Apr 20242.86002.86002.84002.84002.8400-
28 Mar 20242.83402.84202.82802.84102.8410-
27 Mar 20242.84902.87202.84802.87202.8720-
26 Mar 20242.85202.86702.85202.85902.8590-
25 Mar 20242.87002.87102.85702.85702.8570-
22 Mar 20242.89402.89402.84302.84302.8430-
21 Mar 20242.83902.88202.83902.88102.8810-
21 Mar 20240.16 Dividend
20 Mar 20242.98402.99602.95802.97102.8110-
19 Mar 20242.97802.99602.97602.99602.8347-
18 Mar 20242.98003.00702.97103.00702.8451-
15 Mar 20242.98202.98602.96402.98602.8252-
14 Mar 20242.93902.94902.93202.93302.7750-
13 Mar 20243.00503.04002.99703.02902.8659-
12 Mar 20242.93002.95802.93002.95702.7978-
11 Mar 20242.91502.92902.91002.92902.7713-
08 Mar 20242.97402.97702.95702.97002.8101-
07 Mar 20242.86602.88802.86602.87602.7211-
06 Mar 20242.84102.84102.82902.82902.6766-
05 Mar 20242.83402.84502.82602.83702.6842-
04 Mar 20242.91802.91802.88602.88802.7325-
01 Mar 20243.01603.01602.99803.00202.8403-
29 Feb 20243.05603.22503.05503.13302.9643-
28 Feb 20243.03903.03903.01603.02902.8659-
27 Feb 20242.99803.01102.99502.99502.8337-
26 Feb 20242.99603.00002.99402.99702.8356-
23 Feb 20243.04303.04303.03303.03802.8744-
22 Feb 20243.03903.07203.03903.07202.9066-
21 Feb 20243.09403.09403.05003.05002.8857-
20 Feb 20243.01303.01302.99303.00702.8451-
19 Feb 20243.00903.01203.00803.01102.8488-
16 Feb 20243.01903.01902.98702.98702.8261-
15 Feb 20242.96702.96902.95302.96902.8091-
14 Feb 20242.96202.98102.96202.96602.8063-
13 Feb 20243.00203.01002.97202.97202.8119-
12 Feb 20242.94402.94402.94402.94402.7855-
09 Feb 20242.94802.94802.94402.94402.7855-
08 Feb 20242.98102.99202.97802.98302.8224-
07 Feb 20242.95802.96902.95502.96902.8091-
06 Feb 20242.95302.96402.94702.96402.8044-
05 Feb 20242.93602.96402.93602.95002.7911-
02 Feb 20242.88202.92902.87202.92902.7713-
01 Feb 20242.90202.90202.87702.88102.7258-
31 Jan 20242.87102.87502.85902.86702.7126-
30 Jan 20242.90602.90602.89002.90302.7467-
29 Jan 20242.87202.87202.85502.86902.7145-
26 Jan 20242.92902.94202.92802.93302.7750-
25 Jan 20242.91802.93402.90002.90402.7476-
24 Jan 20242.90402.92002.90102.90102.7448-
23 Jan 20242.82702.85002.82702.84902.6956-
22 Jan 20242.83002.84302.82102.83602.6833-
19 Jan 20242.87202.91102.87202.91102.7542-
18 Jan 20242.90302.91102.89602.91102.7542-
17 Jan 20242.94202.94902.93002.93802.7798-
16 Jan 20243.01703.02003.00203.00402.8422-
15 Jan 20243.01403.01603.01103.01302.8507-
12 Jan 20243.01103.04803.01103.03302.8697-
11 Jan 20243.14603.14703.13303.13402.9652-
10 Jan 20243.14003.16903.14003.16902.9983-
09 Jan 20243.12703.13203.12303.13202.9633-
08 Jan 20243.15703.16103.14603.16102.9908-
05 Jan 20243.15203.15403.13303.13302.9643-
04 Jan 20243.12403.13703.12103.13202.9633-
03 Jan 20243.11603.12203.11003.11502.9472-
02 Jan 20243.14003.16203.13803.15302.9832-
29 Dec 20233.13803.13803.12803.12802.9595-
28 Dec 20233.11103.13703.11103.13702.9681-
27 Dec 20233.09503.09503.08403.08402.9179-
22 Dec 20233.07803.08003.06503.07102.9056-
21 Dec 20233.06403.06403.05503.05802.8933-
20 Dec 20233.05703.05703.03503.03502.8716-
19 Dec 20233.05203.06003.05203.05702.8924-
18 Dec 20233.06403.06803.06103.06102.8962-
15 Dec 20233.05403.06503.05403.06302.8980-
14 Dec 20233.04103.05003.02203.02202.8593-
13 Dec 20233.01803.03103.01803.03102.8678-
12 Dec 20233.02803.08503.02803.05802.8933-
11 Dec 20233.02203.07303.02203.07302.9075-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...