UK markets closed

Hologic, Inc. (HO1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
67.00+0.50 (+0.75%)
As of 09:13AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202467.0067.0067.0067.0067.0015
14 Jun 202467.0067.0066.5066.5066.50-
13 Jun 202467.0067.0067.0067.0067.00-
12 Jun 202467.5067.5066.5066.5066.50-
11 Jun 202468.5068.5067.0067.0067.00-
10 Jun 202469.0069.0069.0069.0069.00-
07 Jun 202468.5068.5068.5068.5068.50-
06 Jun 202468.0068.5068.0068.5068.50-
05 Jun 202468.5068.5068.0068.0068.0015
04 Jun 202468.0068.5068.0068.5068.50-
03 Jun 202468.0068.0068.0068.0068.00-
31 May 202467.0067.0067.0067.0067.00-
30 May 202466.0067.0066.0067.0067.00-
29 May 202467.0067.0066.5066.5066.50-
28 May 202468.0068.0067.0067.0067.00-
27 May 202467.5068.0067.5068.0068.0070
24 May 202468.0068.0067.5067.5067.50-
23 May 202469.0069.0068.0068.0068.00-
22 May 202468.5068.5068.5068.5068.50-
21 May 202468.5068.5068.5068.5068.50-
20 May 202469.0069.0069.0069.0069.00-
17 May 202468.5068.5068.5068.5068.50-
16 May 202468.5068.5068.5068.5068.50-
15 May 202469.5069.5069.5069.5069.50-
14 May 202470.0070.0069.0069.0069.006
13 May 202469.5069.5069.5069.5069.50-
10 May 202470.5070.5069.5069.5069.50-
09 May 202470.5070.5070.5070.5070.50-
08 May 202470.5070.5070.5070.5070.50-
07 May 202470.5070.5070.0070.0070.00-
06 May 202471.0071.0071.0071.0071.00-
03 May 202472.0072.0070.5070.5070.50-
02 May 202471.0071.0071.0071.0071.00-
30 Apr 202471.5071.5071.0071.0071.00-
29 Apr 202471.0071.0071.0071.0071.00-
26 Apr 202470.5071.0070.5071.0071.00-
25 Apr 202471.0071.0070.0070.0070.00-
24 Apr 202472.0072.0071.5071.5071.50-
23 Apr 202471.5071.5071.5071.5071.50-
22 Apr 202470.5072.0070.5071.0071.0012
19 Apr 202470.0070.0070.0070.0070.00-
18 Apr 202470.0070.0070.0070.0070.00-
17 Apr 202470.5070.5070.0070.0070.00-
16 Apr 202472.5072.5070.5070.5070.50-
15 Apr 202472.5072.5072.5072.5072.50-
12 Apr 202472.5072.5072.5072.5072.50-
11 Apr 202472.0072.0072.0072.0072.00-
10 Apr 202472.0072.0072.0072.0072.00-
09 Apr 202471.0071.5071.0071.5071.50-
08 Apr 202471.5071.5071.5071.5071.50-
05 Apr 202471.0071.5071.0071.5071.50-
04 Apr 202471.5071.5071.0071.0071.00-
03 Apr 202470.5071.0070.5071.0071.00-
02 Apr 202470.5070.5070.0070.0070.00-
28 Mar 202471.3871.9471.3871.9471.94-
27 Mar 202470.1871.1470.1871.1471.14-
26 Mar 202469.4870.0469.4870.0470.04-
25 Mar 202469.3069.5269.3069.5269.52-
22 Mar 202469.3869.3869.3069.3069.30-
21 Mar 202468.5469.2468.5469.2469.24-
20 Mar 202469.9069.9068.4268.4268.42-
19 Mar 202470.0070.0069.9269.9269.92-
18 Mar 202469.3469.3469.3469.3469.34-
15 Mar 202468.8869.4268.8869.4269.42-
14 Mar 202469.6269.6268.9268.9268.92-
13 Mar 202468.9069.2268.9069.2269.22-
12 Mar 202469.5069.5068.9268.9268.92-
11 Mar 202469.7269.7269.5669.5669.56-
08 Mar 202469.3270.1669.3270.1670.16-
07 Mar 202468.3869.3468.3869.3469.34-
06 Mar 202467.5268.4467.5268.4468.44-
05 Mar 202468.2068.2067.6467.6467.64-
04 Mar 202467.3667.3667.3667.3667.36-
01 Mar 202467.8867.9667.8867.9667.96-
29 Feb 202467.8468.1067.8468.1068.10-
28 Feb 202469.1269.1267.9467.9467.9414
27 Feb 202468.5069.2668.5069.2669.26-
26 Feb 202469.7869.7869.7869.7869.78-
23 Feb 202469.6470.0269.6470.0270.02-
22 Feb 202469.6270.5069.6270.0670.06150
21 Feb 202468.4069.5868.4069.5869.58-
20 Feb 202467.9068.6067.9068.6068.60-
19 Feb 202468.0468.0467.8267.8267.82-
16 Feb 202468.1068.2668.1068.2668.26-
15 Feb 202467.8468.0867.8468.0868.08-
14 Feb 202468.1068.1067.8267.8267.82-
13 Feb 202468.2268.8668.2268.2268.22100
12 Feb 202467.5468.4267.5468.4268.42-
09 Feb 202467.6267.6267.6267.6267.62-
08 Feb 202468.0868.0867.5667.5667.56-
07 Feb 202468.4668.4668.2668.2668.26-
06 Feb 202466.6266.6266.6266.6266.62-
05 Feb 202466.6266.6266.6266.6266.62-
02 Feb 202468.2268.2266.8866.8866.88-
01 Feb 202468.6068.6068.1868.1868.18-
31 Jan 202468.9268.9268.7068.7068.70-
30 Jan 202468.7268.7868.7268.7868.78-
29 Jan 202468.2068.9468.2068.9468.94-
26 Jan 202467.7868.3067.7868.3068.30-
25 Jan 202467.7468.0267.7468.0268.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...