UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.90 +6.50 (+0.28%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,712.11 +681.11 (+1.33%)
Boral Ltd (HQK.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1,500 |
| 24 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 23 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 18 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 17 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 17 Apr 2024 | 0.26 Dividend | |||||
| 16 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
| 15 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| 12 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| 11 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| 10 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
| 09 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| 08 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| 05 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| 04 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | 1,500 |
| 03 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
| 02 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3094 | - |
| 28 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| 27 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| 26 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
| 25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| 22 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| 21 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3649 | - |
| 20 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| 19 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4203 | - |
| 18 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3649 | - |
| 15 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| 14 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.3834 | - |
| 13 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| 12 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| 11 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| 08 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4019 | - |
| 07 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4019 | - |
| 06 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| 05 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
| 04 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
| 01 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| 28 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| 27 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| 26 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| 23 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| 22 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| 21 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
| 20 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| 19 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| 16 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| 15 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| 14 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
| 13 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1430 | - |
| 09 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
| 08 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| 07 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| 06 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
| 05 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| 02 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 01 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 31 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 30 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| 29 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 26 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| 25 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.8842 | - |
| 24 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 23 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| 22 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 19 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| 18 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| 17 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 16 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8657 | - |
| 15 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| 12 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| 11 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0136 | - |
| 10 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0321 | - |
| 09 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0506 | - |
| 08 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
| 05 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| 04 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| 03 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| 02 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0136 | - |
| 29 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| 28 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
| 27 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
| 22 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| 21 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| 20 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| 19 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| 18 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
| 15 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
| 14 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
| 13 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7733 | - |
| 12 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7733 | - |
| 11 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| 08 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
| 07 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| 06 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.7548 | - |
| 05 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
| 04 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.7548 | - |
| *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.