UK markets open in 4 hours 20 minutes
NIKKEI 225
23,261.98-156.53(-0.67%)HANG SENG
24,465.24-243.56(-0.99%)CRUDE OIL
37.390.00(0.00%)
HOLIDAYCHECK GRP AG (HOC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.5900+0.0900 (+6.00%)
At close: 4:00PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2020 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 2,037 |
| 27 Oct 2020 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 26 Oct 2020 | 1.5350 | 1.5900 | 1.5350 | 1.5900 | 1.5900 | - |
| 23 Oct 2020 | 1.5200 | 1.5950 | 1.5200 | 1.5950 | 1.5950 | - |
| 22 Oct 2020 | 1.5500 | 1.5850 | 1.5500 | 1.5850 | 1.5850 | - |
| 21 Oct 2020 | 1.5450 | 1.5900 | 1.5450 | 1.5900 | 1.5900 | - |
| 20 Oct 2020 | 1.5150 | 1.5850 | 1.5150 | 1.5850 | 1.5850 | - |
| 19 Oct 2020 | 1.5450 | 1.5950 | 1.5450 | 1.5900 | 1.5900 | - |
| 16 Oct 2020 | 1.5200 | 1.5950 | 1.5200 | 1.5950 | 1.5950 | - |
| 15 Oct 2020 | 1.5450 | 1.5500 | 1.5450 | 1.5500 | 1.5500 | - |
| 14 Oct 2020 | 1.5650 | 1.5950 | 1.5650 | 1.5950 | 1.5950 | - |
| 13 Oct 2020 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | - |
| 12 Oct 2020 | 1.5200 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | - |
| 09 Oct 2020 | 1.5600 | 1.5950 | 1.5600 | 1.5800 | 1.5800 | - |
| 08 Oct 2020 | 1.5600 | 1.6200 | 1.5600 | 1.5750 | 1.5750 | 2,037 |
| 07 Oct 2020 | 1.4950 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | - |
| 06 Oct 2020 | 1.4300 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | - |
| 05 Oct 2020 | 1.4500 | 1.4900 | 1.4500 | 1.4650 | 1.4650 | - |
| 02 Oct 2020 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 01 Oct 2020 | 1.4350 | 1.4900 | 1.4350 | 1.4900 | 1.4900 | - |
| 30 Sep 2020 | 1.4450 | 1.4900 | 1.4450 | 1.4600 | 1.4600 | - |
| 29 Sep 2020 | 1.4750 | 1.4900 | 1.4750 | 1.4900 | 1.4900 | - |
| 28 Sep 2020 | 1.4500 | 1.4950 | 1.4500 | 1.4900 | 1.4900 | - |
| 25 Sep 2020 | 1.4350 | 1.4950 | 1.4350 | 1.4950 | 1.4950 | - |
| 24 Sep 2020 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 23 Sep 2020 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 22 Sep 2020 | 1.3450 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | - |
| 21 Sep 2020 | 1.3950 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | - |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 1.3450 | 1.3700 | 1.3450 | 1.3700 | 1.3700 | - |
| 16 Sep 2020 | 1.3450 | 1.3950 | 1.3450 | 1.3550 | 1.3550 | - |
| 15 Sep 2020 | 1.3400 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | - |
| 14 Sep 2020 | 1.3600 | 1.3950 | 1.3600 | 1.3900 | 1.3900 | - |
| 11 Sep 2020 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | - |
| 10 Sep 2020 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | - |
| 09 Sep 2020 | 1.3700 | 1.3950 | 1.3700 | 1.3950 | 1.3950 | 500 |
| 08 Sep 2020 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | - |
| 07 Sep 2020 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | - |
| 04 Sep 2020 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | - |
| 03 Sep 2020 | 1.3450 | 1.3950 | 1.3450 | 1.3900 | 1.3900 | - |
| 02 Sep 2020 | 1.3550 | 1.3950 | 1.3550 | 1.3950 | 1.3950 | - |
| 01 Sep 2020 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 31 Aug 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 28 Aug 2020 | 1.3350 | 1.3950 | 1.3350 | 1.3950 | 1.3950 | - |
| 27 Aug 2020 | 1.3450 | 1.3900 | 1.3450 | 1.3900 | 1.3900 | - |
| 26 Aug 2020 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 25 Aug 2020 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 24 Aug 2020 | 1.2450 | 1.2950 | 1.2450 | 1.2900 | 1.2900 | - |
| 21 Aug 2020 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 20 Aug 2020 | 1.2600 | 1.2950 | 1.2600 | 1.2950 | 1.2950 | - |
| 19 Aug 2020 | 1.2650 | 1.2950 | 1.2650 | 1.2950 | 1.2950 | - |
| 18 Aug 2020 | 1.2450 | 1.2950 | 1.2450 | 1.2950 | 1.2950 | - |
| 17 Aug 2020 | 1.2400 | 1.2950 | 1.2400 | 1.2950 | 1.2950 | - |
| 14 Aug 2020 | 1.1550 | 1.1650 | 1.1550 | 1.1650 | 1.1650 | - |
| 13 Aug 2020 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Aug 2020 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 11 Aug 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 10 Aug 2020 | 1.1150 | 1.1150 | 1.0600 | 1.0950 | 1.0950 | - |
| 07 Aug 2020 | 1.1050 | 1.1350 | 1.1050 | 1.1350 | 1.1350 | - |
| 06 Aug 2020 | 1.1100 | 1.1250 | 1.1100 | 1.1250 | 1.1250 | - |
| 05 Aug 2020 | 1.1150 | 1.1150 | 1.1050 | 1.1050 | 1.1050 | - |
| 04 Aug 2020 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | - |
| 03 Aug 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 31 Jul 2020 | 1.0400 | 1.0750 | 1.0400 | 1.0750 | 1.0750 | - |
| 30 Jul 2020 | 1.1050 | 1.1050 | 1.0450 | 1.0450 | 1.0450 | - |
| 29 Jul 2020 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | - |
| 28 Jul 2020 | 1.1200 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | - |
| 27 Jul 2020 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.1350 | - |
| 24 Jul 2020 | 1.1550 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | - |
| 23 Jul 2020 | 1.2200 | 1.2350 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 Jul 2020 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 21 Jul 2020 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 2,500 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | - |
| 16 Jul 2020 | 1.2200 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | - |
| 15 Jul 2020 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
| 14 Jul 2020 | 1.2950 | 1.2950 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 Jul 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 10 Jul 2020 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | - |
| 09 Jul 2020 | 1.3950 | 1.3950 | 1.3400 | 1.3750 | 1.3750 | - |
| 08 Jul 2020 | 1.4900 | 1.4900 | 1.4550 | 1.4550 | 1.4550 | - |
| 07 Jul 2020 | 1.4800 | 1.4800 | 1.4500 | 1.4750 | 1.4750 | - |
| 06 Jul 2020 | 1.4550 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 100 |
| 03 Jul 2020 | 1.4600 | 1.4650 | 1.4550 | 1.4650 | 1.4650 | - |
| 02 Jul 2020 | 1.4050 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | - |
| 01 Jul 2020 | 1.4150 | 1.4400 | 1.4150 | 1.4400 | 1.4400 | - |
| 30 Jun 2020 | 1.4450 | 1.4450 | 1.4400 | 1.4400 | 1.4400 | - |
| 29 Jun 2020 | 1.1950 | 1.2450 | 1.1950 | 1.2450 | 1.2450 | - |
| 26 Jun 2020 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Jun 2020 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Jun 2020 | 1.4250 | 1.4850 | 1.4250 | 1.4700 | 1.4700 | - |
| 23 Jun 2020 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 22 Jun 2020 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 19 Jun 2020 | 1.4200 | 1.4850 | 1.4200 | 1.4800 | 1.4800 | - |
| 18 Jun 2020 | 1.5600 | 1.5600 | 1.4450 | 1.4450 | 1.4450 | 3,550 |
| 17 Jun 2020 | 1.5500 | 1.6550 | 1.5500 | 1.6550 | 1.6550 | 280 |
| 16 Jun 2020 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | - |
| 15 Jun 2020 | 1.5650 | 1.5850 | 1.5450 | 1.5850 | 1.5850 | - |
| 12 Jun 2020 | 1.6150 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 750 |
| 11 Jun 2020 | 1.5700 | 1.6250 | 1.5700 | 1.5750 | 1.5750 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
