UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.50 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,997.18 +1,203.50 (+2.63%)
Sunex S.A. (HN6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.4500 | 2.4500 | 2.2650 | 2.2650 | 2.2650 | 600 |
| 30 Apr 2024 | 2.5450 | 2.5450 | 2.3100 | 2.3100 | 2.3100 | - |
| 29 Apr 2024 | 2.6100 | 2.6100 | 2.3600 | 2.3600 | 2.3600 | - |
| 26 Apr 2024 | 2.5900 | 2.5900 | 2.4050 | 2.4250 | 2.4250 | - |
| 25 Apr 2024 | 2.6950 | 2.6950 | 2.4000 | 2.4000 | 2.4000 | - |
| 24 Apr 2024 | 2.4900 | 2.5100 | 2.4050 | 2.5100 | 2.5100 | - |
| 23 Apr 2024 | 2.4500 | 2.4500 | 2.2600 | 2.3000 | 2.3000 | - |
| 22 Apr 2024 | 2.3500 | 2.3500 | 2.1600 | 2.2650 | 2.2650 | - |
| 19 Apr 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1600 | 2.1600 | - |
| 18 Apr 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1200 | 2.1200 | - |
| 17 Apr 2024 | 2.2600 | 2.2600 | 2.0850 | 2.0900 | 2.0900 | - |
| 16 Apr 2024 | 2.3100 | 2.3100 | 2.0400 | 2.0800 | 2.0800 | 600 |
| 15 Apr 2024 | 2.3050 | 2.3050 | 2.1250 | 2.1300 | 2.1300 | - |
| 12 Apr 2024 | 2.3250 | 2.3250 | 2.1150 | 2.1200 | 2.1200 | - |
| 11 Apr 2024 | 2.3850 | 2.3850 | 2.1350 | 2.1400 | 2.1400 | - |
| 10 Apr 2024 | 2.4300 | 2.4300 | 2.2000 | 2.2000 | 2.2000 | - |
| 09 Apr 2024 | 2.4850 | 2.4850 | 2.2500 | 2.2500 | 2.2500 | - |
| 08 Apr 2024 | 2.4700 | 2.4700 | 2.2850 | 2.2950 | 2.2950 | - |
| 05 Apr 2024 | 2.6950 | 2.6950 | 2.2850 | 2.2850 | 2.2850 | - |
| 04 Apr 2024 | 2.6600 | 2.6600 | 2.4750 | 2.5150 | 2.5150 | - |
| 03 Apr 2024 | 2.6400 | 2.6400 | 2.4550 | 2.4750 | 2.4750 | - |
| 02 Apr 2024 | 2.7650 | 2.7650 | 2.4550 | 2.4550 | 2.4550 | - |
| 28 Mar 2024 | 2.7500 | 2.7500 | 2.4500 | 2.4500 | 2.4500 | 4,700 |
| 27 Mar 2024 | 2.6600 | 2.6600 | 2.4750 | 2.5650 | 2.5650 | - |
| 26 Mar 2024 | 2.3750 | 2.5250 | 2.1900 | 2.4750 | 2.4750 | - |
| 25 Mar 2024 | 2.2800 | 2.2800 | 2.0950 | 2.1900 | 2.1900 | - |
| 22 Mar 2024 | 2.2850 | 2.2850 | 2.0950 | 2.0950 | 2.0950 | - |
| 21 Mar 2024 | 2.2450 | 2.2450 | 2.0600 | 2.1000 | 2.1000 | - |
| 20 Mar 2024 | 2.5050 | 2.5050 | 2.0550 | 2.0600 | 2.0600 | - |
| 19 Mar 2024 | 2.6050 | 2.6050 | 2.5500 | 2.5500 | 2.5500 | - |
| 18 Mar 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | - |
| 15 Mar 2024 | 2.6150 | 2.6150 | 2.5500 | 2.5500 | 2.5500 | - |
| 14 Mar 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
| 13 Mar 2024 | 2.7050 | 2.7050 | 2.5500 | 2.5500 | 2.5500 | - |
| 12 Mar 2024 | 2.7500 | 2.7500 | 2.5650 | 2.5650 | 2.5650 | - |
| 11 Mar 2024 | 2.7150 | 2.7150 | 2.5500 | 2.5650 | 2.5650 | - |
| 08 Mar 2024 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | - |
| 07 Mar 2024 | 2.6850 | 2.6850 | 2.5500 | 2.5500 | 2.5500 | - |
| 06 Mar 2024 | 2.7300 | 2.7300 | 2.5500 | 2.5650 | 2.5650 | - |
| 05 Mar 2024 | 2.7250 | 2.7250 | 2.5500 | 2.5500 | 2.5500 | 100 |
| 04 Mar 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | - |
| 01 Mar 2024 | 2.7700 | 2.7700 | 2.5650 | 2.5650 | 2.5650 | - |
| 29 Feb 2024 | 2.8050 | 2.8050 | 2.5850 | 2.5850 | 2.5850 | - |
| 28 Feb 2024 | 2.8100 | 2.8100 | 2.6200 | 2.6200 | 2.6200 | - |
| 27 Feb 2024 | 2.8700 | 2.8700 | 2.6300 | 2.6300 | 2.6300 | - |
| 26 Feb 2024 | 2.8950 | 3.1900 | 2.6850 | 2.6850 | 2.6850 | 224 |
| 23 Feb 2024 | 2.7300 | 2.7300 | 2.5450 | 2.7100 | 2.7100 | - |
| 22 Feb 2024 | 2.7650 | 2.7650 | 2.5450 | 2.5450 | 2.5450 | - |
| 21 Feb 2024 | 2.8250 | 2.8250 | 2.5750 | 2.5750 | 2.5750 | - |
| 20 Feb 2024 | 2.8400 | 2.8400 | 2.6400 | 2.6400 | 2.6400 | - |
| 19 Feb 2024 | 2.8200 | 2.8200 | 2.6100 | 2.6550 | 2.6550 | - |
| 16 Feb 2024 | 2.8200 | 2.8200 | 2.6350 | 2.6350 | 2.6350 | - |
| 15 Feb 2024 | 2.8300 | 2.8300 | 2.6350 | 2.6350 | 2.6350 | - |
| 14 Feb 2024 | 3.1250 | 3.1250 | 2.6400 | 2.6400 | 2.6400 | 500 |
| 13 Feb 2024 | 3.1900 | 3.1900 | 3.0050 | 3.0050 | 3.0050 | - |
| 12 Feb 2024 | 3.2050 | 3.2050 | 3.0150 | 3.0250 | 3.0250 | - |
| 09 Feb 2024 | 3.2200 | 3.2200 | 3.0150 | 3.0150 | 3.0150 | - |
| 08 Feb 2024 | 3.2350 | 3.2350 | 3.0250 | 3.0350 | 3.0350 | - |
| 07 Feb 2024 | 3.2500 | 3.2500 | 2.9650 | 3.0000 | 3.0000 | 1,500 |
| 06 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 Feb 2024 | 3.2800 | 3.2850 | 3.0150 | 3.0150 | 3.0150 | - |
| 02 Feb 2024 | 3.2550 | 3.2550 | 3.0500 | 3.0950 | 3.0950 | - |
| 01 Feb 2024 | 3.3450 | 3.3450 | 3.0150 | 3.0750 | 3.0750 | - |
| 31 Jan 2024 | 3.3950 | 3.4000 | 3.1650 | 3.1650 | 3.1650 | - |
| 30 Jan 2024 | 3.3550 | 3.3550 | 3.1700 | 3.2100 | 3.2100 | - |
| 29 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 26 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 25 Jan 2024 | 3.2550 | 3.6000 | 3.2550 | 3.6000 | 3.6000 | 200 |
| 24 Jan 2024 | 3.2200 | 3.2200 | 3.0450 | 3.0450 | 3.0450 | - |
| 23 Jan 2024 | 3.2100 | 3.2100 | 2.9500 | 3.0350 | 3.0350 | - |
| 22 Jan 2024 | 3.3500 | 3.3500 | 3.1700 | 3.2200 | 3.2200 | - |
| 19 Jan 2024 | 3.3200 | 3.3200 | 3.1350 | 3.1650 | 3.1650 | - |
| 18 Jan 2024 | 3.3250 | 3.3250 | 3.1200 | 3.1250 | 3.1250 | - |
| 17 Jan 2024 | 3.4300 | 3.4300 | 3.2500 | 3.2500 | 3.2500 | - |
| 16 Jan 2024 | 3.4900 | 3.4900 | 3.3350 | 3.3350 | 3.3350 | - |
| 15 Jan 2024 | 3.3500 | 3.4250 | 3.2650 | 3.4100 | 3.4100 | - |
| 12 Jan 2024 | 3.3900 | 3.3950 | 3.2350 | 3.2750 | 3.2750 | - |
| 11 Jan 2024 | 3.5650 | 3.5650 | 3.2900 | 3.3100 | 3.3100 | - |
| 10 Jan 2024 | 2.9800 | 3.4750 | 2.8950 | 3.4700 | 3.4700 | - |
| 09 Jan 2024 | 2.7950 | 2.9400 | 2.7050 | 2.9150 | 2.9150 | - |
| 08 Jan 2024 | 2.7500 | 2.7500 | 2.6600 | 2.7250 | 2.7250 | - |
| 05 Jan 2024 | 2.7050 | 2.7050 | 2.6400 | 2.6800 | 2.6800 | - |
| 04 Jan 2024 | 2.6800 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | - |
| 03 Jan 2024 | 2.6600 | 2.6600 | 2.5650 | 2.5950 | 2.5950 | - |
| 02 Jan 2024 | 2.6500 | 2.6500 | 2.5700 | 2.5900 | 2.5900 | - |
| 29 Dec 2023 | 2.5750 | 2.6900 | 2.5750 | 2.6050 | 2.6050 | - |
| 28 Dec 2023 | 2.6050 | 2.6050 | 2.5100 | 2.6050 | 2.6050 | - |
| 27 Dec 2023 | 2.6700 | 2.6700 | 2.5250 | 2.5300 | 2.5300 | - |
| 22 Dec 2023 | 2.7500 | 2.7550 | 2.6150 | 2.6150 | 2.6150 | - |
| 21 Dec 2023 | 2.7550 | 2.7550 | 2.6650 | 2.6700 | 2.6700 | - |
| 20 Dec 2023 | 2.7800 | 2.7800 | 2.6850 | 2.6850 | 2.6850 | - |
| 19 Dec 2023 | 2.7950 | 2.7950 | 2.6800 | 2.6950 | 2.6950 | - |
| 18 Dec 2023 | 2.8000 | 2.8000 | 2.6850 | 2.6900 | 2.6900 | - |
| 15 Dec 2023 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | - |
| 14 Dec 2023 | 2.8050 | 2.8050 | 2.7250 | 2.7350 | 2.7350 | - |
| 13 Dec 2023 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | - |
| 12 Dec 2023 | 2.8750 | 2.8750 | 2.7600 | 2.7600 | 2.7600 | - |
| 11 Dec 2023 | 2.7700 | 2.8050 | 2.6850 | 2.8000 | 2.8000 | - |
| 08 Dec 2023 | 2.7500 | 2.7500 | 2.6550 | 2.6900 | 2.6900 | - |
| 07 Dec 2023 | 2.8200 | 2.8200 | 2.6850 | 2.6850 | 2.6850 | - |
| *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.