UK markets closed

Herbalife Nutrition Ltd. (HOO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.10-0.10 (-1.03%)
At close: 08:01AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.1010.1010.1010.1010.101,150
16 May 202410.2010.2010.2010.2010.20-
15 May 202410.3210.3210.3210.3210.32-
14 May 20249.979.979.979.979.97-
13 May 20249.779.779.779.779.77-
10 May 20249.739.739.739.739.73-
09 May 20249.499.499.499.499.49-
08 May 20249.279.279.279.279.27-
07 May 20248.948.948.948.948.94-
06 May 20248.808.808.808.808.80-
03 May 20248.648.648.648.648.64-
02 May 20248.558.928.558.928.921,150
30 Apr 20248.208.208.208.208.20-
29 Apr 20248.128.128.128.128.12-
26 Apr 20248.188.188.188.188.18-
25 Apr 20248.488.488.268.268.26158
24 Apr 20248.558.558.558.558.55-
23 Apr 20248.438.438.438.438.43-
22 Apr 20248.198.198.198.198.19-
19 Apr 20247.947.947.947.947.94-
18 Apr 20247.617.617.617.617.61-
17 Apr 20247.637.637.637.637.63-
16 Apr 20247.707.707.607.607.60650
15 Apr 20247.517.517.517.517.51-
12 Apr 20247.647.647.647.647.64-
11 Apr 20247.917.917.917.917.91-
10 Apr 20248.058.058.058.058.05-
09 Apr 20247.367.367.367.367.36-
08 Apr 20247.157.157.157.157.15-
05 Apr 20246.966.966.966.966.96-
04 Apr 20247.407.637.407.637.6350
03 Apr 20247.647.647.557.557.55270
02 Apr 20248.388.388.388.388.38-
28 Mar 20248.658.658.658.658.65-
27 Mar 20248.488.488.488.488.48-
26 Mar 20248.518.518.518.518.51-
25 Mar 20248.288.288.288.288.28-
22 Mar 20248.328.328.328.328.32-
21 Mar 20248.058.058.058.058.05-
20 Mar 20247.917.917.917.917.91-
19 Mar 20248.178.178.178.178.17-
18 Mar 20248.138.138.138.138.13-
15 Mar 20248.198.198.198.198.19-
14 Mar 20248.468.468.468.468.46-
13 Mar 20248.058.058.058.058.05-
12 Mar 20248.698.698.698.698.69-
11 Mar 20248.318.518.318.518.5180
08 Mar 20247.787.787.787.787.78-
07 Mar 20247.527.527.527.527.52-
06 Mar 20247.667.667.667.667.66-
05 Mar 20247.657.707.657.707.70270
04 Mar 20247.957.957.957.957.95-
01 Mar 20248.068.068.068.068.06-
29 Feb 20247.927.927.927.927.92-
28 Feb 20247.867.867.867.867.86-
27 Feb 20247.917.917.917.917.91-
26 Feb 20247.918.137.918.138.1320
23 Feb 20247.747.747.747.747.74-
22 Feb 20247.647.847.647.847.84637
21 Feb 20247.557.577.557.577.57266
20 Feb 20247.387.587.387.587.58100
19 Feb 20247.387.387.387.387.38-
16 Feb 20247.367.367.367.367.36-
15 Feb 20249.829.829.829.829.82-
14 Feb 202410.9210.9210.9210.9210.92-
13 Feb 202411.5711.5711.5711.5711.57-
12 Feb 202411.2911.2911.2911.2911.29100
09 Feb 202411.3511.3511.3511.3511.35800
08 Feb 202410.6810.6810.6810.6810.68-
07 Feb 202410.6310.6310.6310.6310.63-
06 Feb 202410.4010.4010.4010.4010.40-
05 Feb 202410.8110.8110.8110.8110.81-
02 Feb 202411.3411.3411.3411.3411.34-
01 Feb 202411.0711.0711.0711.0711.07-
31 Jan 202411.1311.1911.1311.1911.19300
30 Jan 202411.4111.4111.4111.4111.41-
29 Jan 202411.3411.3411.3411.3411.34-
26 Jan 202411.4411.4411.4411.4411.44-
25 Jan 202411.0211.0211.0211.0211.02-
24 Jan 202411.2511.2511.2511.2511.25-
23 Jan 202411.1411.1411.1411.1411.14-
22 Jan 202411.2911.2911.2911.2911.29-
19 Jan 202411.3311.3311.3311.3311.33-
18 Jan 202411.2011.2011.2011.2011.20-
17 Jan 202411.3911.3911.3911.3911.39-
16 Jan 202412.1012.1012.1012.1012.10-
15 Jan 202412.0412.0412.0412.0412.04-
12 Jan 202412.0412.0412.0412.0412.04-
11 Jan 202412.3312.3312.3312.3312.33-
10 Jan 202411.9211.9211.9211.9211.92-
09 Jan 202412.3712.3712.3712.3712.37-
08 Jan 202411.4911.4911.4911.4911.49-
05 Jan 202412.0712.0712.0712.0712.07-
04 Jan 202413.0413.0413.0413.0413.04-
03 Jan 202413.8713.8713.8713.8713.87-
02 Jan 202413.7313.7313.6813.6813.6845
29 Dec 202313.7913.8213.7913.8213.82-
28 Dec 202313.7413.7413.7413.7413.74-
27 Dec 202313.7013.7013.7013.7013.70-
22 Dec 202313.5413.5413.5413.5413.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...