UK markets closed

Ellaktor SA (HLL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.4550+0.0300 (+1.24%)
At close: 08:01AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20242.45502.45502.45502.45502.4550300
05 Jun 20242.42502.42502.42502.42502.4250-
04 Jun 20242.46502.46502.46502.46502.4650-
03 Jun 20242.52502.52502.52502.52502.5250-
31 May 20242.43002.43002.43002.43002.4300-
30 May 20242.47502.47502.47502.47502.4750-
29 May 20242.51502.51502.51502.51502.5150-
28 May 20242.55002.55002.55002.55002.5500-
27 May 20242.58002.58002.58002.58002.5800-
24 May 20242.63002.63002.63002.63002.6300-
23 May 20242.56502.56502.56502.56502.5650-
22 May 20242.64502.64502.64502.64502.6450-
21 May 20242.59002.59002.59002.59002.5900-
20 May 20242.60502.60502.60502.60502.6050-
17 May 20242.62502.62502.62502.62502.6250-
16 May 20242.64002.64002.64002.64002.6400-
15 May 20242.65502.65502.65502.65502.6550-
14 May 20242.72502.72502.72502.72502.7250-
13 May 20242.64502.64502.64502.64502.6450-
10 May 20242.56002.56002.56002.56002.5600-
09 May 20242.56502.56502.56502.56502.5650-
08 May 20242.56002.56002.56002.56002.5600-
07 May 20242.56002.56002.56002.56002.5600-
06 May 20242.56002.56002.56002.56002.5600-
03 May 20242.56002.56002.56002.56002.5600-
02 May 20242.55502.55502.55502.55502.5550-
30 Apr 20242.52502.52502.52502.52502.5250-
29 Apr 20242.57002.57002.57002.57002.5700-
26 Apr 20242.51002.51002.51002.51002.5100-
25 Apr 20242.54002.54002.54002.54002.5400-
24 Apr 20242.54002.54002.54002.54002.5400-
23 Apr 20242.55002.55002.55002.55002.5500-
22 Apr 20242.50002.50002.50002.50002.5000-
19 Apr 20242.47002.47002.47002.47002.4700-
18 Apr 20242.46502.46502.46502.46502.4650-
17 Apr 20242.45002.45002.45002.45002.4500-
16 Apr 20242.45002.48002.45002.48002.4800300
15 Apr 20242.42002.42002.42002.42002.4200-
12 Apr 20242.51502.51502.51502.51502.5150-
11 Apr 20242.52502.52502.52502.52502.5250-
10 Apr 20242.50002.50002.50002.50002.5000-
09 Apr 20242.49002.49002.49002.49002.4900-
08 Apr 20242.44002.44002.44002.44002.4400-
05 Apr 20242.47002.47002.47002.47002.4700-
04 Apr 20242.42002.42002.42002.42002.4200-
03 Apr 20242.45002.45002.45002.45002.4500-
02 Apr 20242.52002.52002.52002.52002.5200-
28 Mar 20242.57502.57502.57502.57502.5750-
27 Mar 20242.50002.50002.50002.50002.5000-
26 Mar 20242.45002.45002.45002.45002.4500-
25 Mar 20242.45002.45002.45002.45002.4500-
22 Mar 20242.45002.45002.45002.45002.4500-
21 Mar 20242.47002.47002.47002.47002.4700-
20 Mar 20242.47002.47002.47002.47002.4700-
19 Mar 20242.47002.47002.47002.47002.4700-
18 Mar 20242.47002.47002.47002.47002.4700-
15 Mar 20242.46502.46502.46502.46502.4650-
14 Mar 20242.47502.47502.47502.47502.4750-
13 Mar 20242.47002.47002.47002.47002.4700-
12 Mar 20242.49502.49502.49502.49502.4950-
11 Mar 20242.58002.58002.58002.58002.5800-
08 Mar 20242.58502.58502.58502.58502.5850-
07 Mar 20242.61502.61502.61502.61502.6150-
06 Mar 20242.62502.62502.62502.62502.6250-
05 Mar 20242.62502.62502.62502.62502.6250-
04 Mar 20242.64502.64502.64502.64502.6450-
01 Mar 20242.64502.64502.64502.64502.6450-
29 Feb 20242.63502.63502.63502.63502.6350-
28 Feb 20242.64502.64502.64502.64502.6450-
27 Feb 20242.68502.68502.68502.68502.6850-
26 Feb 20242.63502.63502.63502.63502.6350-
23 Feb 20242.67002.67002.67002.67002.6700-
22 Feb 20242.66002.66002.66002.66002.6600-
21 Feb 20242.70002.70002.70002.70002.7000-
20 Feb 20242.72002.72002.72002.72002.7200-
19 Feb 20242.64002.64002.64002.64002.6400-
16 Feb 20242.73502.73502.73502.73502.7350-
15 Feb 20242.66502.66502.66502.66502.6650-
14 Feb 20242.60502.60502.60502.60502.6050-
13 Feb 20242.47002.47002.47002.47002.4700-
12 Feb 20242.53502.53502.53502.53502.5350-
09 Feb 20242.59502.59502.59502.59502.5950-
08 Feb 20242.54502.54502.54502.54502.5450-
07 Feb 20242.60002.60002.60002.60002.6000-
06 Feb 20242.51002.51002.51002.51002.5100-
05 Feb 20242.44002.44002.44002.44002.4400-
02 Feb 20242.38502.38502.38502.38502.3850-
01 Feb 20242.38502.38502.38502.38502.3850-
31 Jan 20242.38002.38002.38002.38002.3800-
30 Jan 20242.37002.37002.37002.37002.3700-
29 Jan 20242.39002.39002.39002.39002.3900-
26 Jan 20242.38502.38502.38502.38502.3850-
25 Jan 20242.42502.42502.42502.42502.4250-
24 Jan 20242.44002.44002.44002.44002.4400-
23 Jan 20242.49502.49502.49502.49502.4950-
22 Jan 20242.49002.49002.49002.49002.4900-
19 Jan 20242.48502.48502.48502.48502.4850-
18 Jan 20242.46502.46502.46502.46502.4650-
17 Jan 20242.39502.39502.39502.39502.3950-
16 Jan 20242.49502.49502.49502.49502.4950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...