UK markets open in 5 hours 16 minutes

Harmonic Inc. (HMC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.54-0.03 (-0.28%)
At close: 08:19AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202410.5410.5410.5410.5410.54200
24 Jun 202410.5710.5710.5710.5710.57-
21 Jun 202410.2710.2710.2710.2710.27-
20 Jun 202410.1710.1710.1710.1710.17-
19 Jun 202410.1510.1510.1510.1510.15-
18 Jun 202410.4910.4910.4910.4910.49-
17 Jun 202410.3410.3410.3410.3410.34-
14 Jun 202410.3510.3510.3510.3510.35-
13 Jun 202410.3710.3710.3710.3710.37-
12 Jun 202410.2810.2810.2810.2810.28-
11 Jun 202410.2710.2710.2710.2710.27-
10 Jun 202410.5010.5010.5010.5010.50-
07 Jun 202410.5910.5910.5910.5910.59-
06 Jun 202410.6710.6710.6710.6710.67-
05 Jun 202410.7410.7410.7410.7410.74-
04 Jun 202411.1011.1011.1011.1011.10-
03 Jun 202411.0911.0911.0911.0911.09-
31 May 202411.0211.0211.0211.0211.02-
30 May 202410.7310.7310.7310.7310.73-
29 May 202410.8510.8510.8510.8510.85-
28 May 202410.7710.7710.7710.7710.77-
27 May 202410.7810.7810.7810.7810.78200
24 May 202410.4510.4510.4510.4510.45-
23 May 202410.6710.6710.6710.6710.67-
22 May 202410.4810.4810.4810.4810.48-
21 May 202410.5610.5610.5610.5610.56-
20 May 202410.5210.5210.5210.5210.52-
17 May 202410.5610.5610.5610.5610.56-
16 May 202410.2210.2210.2210.2210.22-
15 May 202410.3410.3410.3410.3410.34-
14 May 202410.3510.3510.3510.3510.35-
13 May 202410.4010.4010.4010.4010.40-
10 May 202410.3510.3510.3510.3510.35-
09 May 202410.0210.0210.0210.0210.02-
08 May 20249.9310.279.9310.2710.27200
07 May 20249.909.909.909.909.90-
06 May 202410.0210.0210.0210.0210.02-
03 May 202410.1810.1810.1810.1810.18-
02 May 202410.2010.2010.2010.2010.20-
30 Apr 20248.958.958.958.958.95-
29 Apr 20248.748.748.748.748.74100
26 Apr 20248.488.488.488.488.48-
25 Apr 20248.608.608.608.608.60-
24 Apr 20248.828.828.828.828.82-
23 Apr 20248.958.958.958.958.95-
22 Apr 20248.948.948.948.948.94-
19 Apr 20249.189.189.189.189.18-
18 Apr 20249.259.259.259.259.25-
17 Apr 20249.459.459.459.459.45-
16 Apr 20249.559.559.559.559.55-
15 Apr 20249.779.779.779.779.77-
12 Apr 202410.0110.0110.0110.0110.01-
11 Apr 202410.0110.0110.0110.0110.01-
10 Apr 202410.1610.1610.1610.1610.16-
09 Apr 202411.4511.8011.4011.8011.80500
08 Apr 202411.7312.0211.7312.0212.02200
05 Apr 202411.8511.8511.8511.8511.85-
04 Apr 202412.0712.0712.0712.0712.07-
03 Apr 202411.7611.7611.7611.7611.76-
02 Apr 202411.9511.9511.9511.9511.95-
28 Mar 202412.2712.2712.2712.2712.27-
27 Mar 202411.8911.8911.8911.8911.89-
26 Mar 202411.7611.7611.7611.7611.76-
25 Mar 202411.9711.9711.9711.9711.97-
22 Mar 202412.0712.0712.0712.0712.07-
21 Mar 202411.6511.6511.6511.6511.65-
20 Mar 202411.4111.4111.4111.4111.41-
19 Mar 202411.2011.2011.2011.2011.20-
18 Mar 202411.3511.3511.3511.3511.35-
15 Mar 202411.6011.6011.6011.6011.60-
14 Mar 202411.6411.6411.6411.6411.64-
13 Mar 202411.6511.6511.6511.6511.65-
12 Mar 202411.7311.7311.7311.7311.73-
11 Mar 202411.7211.7211.7211.7211.72-
08 Mar 202411.6011.6011.6011.6011.60-
07 Mar 202411.6811.6811.6811.6811.68-
06 Mar 202411.7311.7311.7311.7311.73-
05 Mar 202411.8411.8411.8411.8411.84-
04 Mar 202412.1012.1012.1012.1012.10-
01 Mar 202411.9511.9511.9511.9511.95-
29 Feb 202411.6911.6911.6911.6911.69-
28 Feb 202411.9411.9411.9411.9411.94-
27 Feb 202412.0512.0512.0512.0512.05-
26 Feb 202412.0212.0212.0212.0212.02-
23 Feb 202412.1912.1912.1912.1912.19-
22 Feb 202412.2012.2012.2012.2012.20-
21 Feb 202412.2212.3512.2212.3512.3575
20 Feb 202412.4512.4512.4512.4512.45-
19 Feb 202412.4712.4712.4712.4712.47-
16 Feb 202412.4812.4812.4812.4812.48-
15 Feb 202412.8812.8812.8812.8812.88-
14 Feb 202412.1612.1612.1612.1612.16-
13 Feb 202412.8012.8012.8012.8012.80-
12 Feb 202412.4712.4712.4712.4712.47-
09 Feb 202411.8511.8511.8511.8511.85-
08 Feb 202411.7911.7911.7911.7911.79-
07 Feb 202411.9712.4311.9712.4312.4350
06 Feb 202411.6611.6611.6611.6611.66-
05 Feb 202411.9711.9711.9711.9711.97-
02 Feb 202411.4211.4211.4211.4211.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...