H&R Block, Inc. (HRB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 54 |
| 09 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 08 May 2024 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 54 |
| 07 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 06 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 03 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 02 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 30 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 26 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 25 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 24 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 23 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 22 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 19 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 18 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 17 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 16 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 15 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 12 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 10 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 09 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 08 Apr 2024 | 42.80 | 44.20 | 42.80 | 44.20 | 44.20 | 120 |
| 05 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 04 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 03 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 28 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 27 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 26 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 25 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 22 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 21 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 20 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 19 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 18 Mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 15 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 14 Mar 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 13 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 12 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 11 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 08 Mar 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 07 Mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 06 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 05 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 04 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 04 Mar 2024 | 0.32 Dividend | |||||
| 01 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.57 | - |
| 29 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.15 | - |
| 28 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.12 | 200 |
| 27 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.47 | - |
| 26 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.54 | - |
| 23 Feb 2024 | 43.82 | 43.82 | 43.79 | 43.79 | 43.48 | 8 |
| 22 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| 21 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.91 | - |
| 20 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.69 | - |
| 19 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.74 | - |
| 16 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.43 | - |
| 15 Feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.32 | - |
| 14 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.20 | - |
| 13 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.31 | - |
| 12 Feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.73 | - |
| 09 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.68 | - |
| 08 Feb 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.34 | - |
| 07 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.41 | - |
| 06 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 42.98 | - |
| 05 Feb 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.43 | - |
| 02 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.09 | - |
| 01 Feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.67 | - |
| 31 Jan 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 42.93 | - |
| 30 Jan 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.82 | - |
| 29 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.25 | - |
| 26 Jan 2024 | 43.29 | 43.84 | 43.29 | 43.84 | 43.53 | - |
| 25 Jan 2024 | 42.85 | 43.91 | 42.85 | 43.55 | 43.24 | 100 |
| 24 Jan 2024 | 43.62 | 43.62 | 43.05 | 43.05 | 42.74 | - |
| 23 Jan 2024 | 42.71 | 43.80 | 42.71 | 43.80 | 43.49 | - |
| 22 Jan 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.16 | - |
| 19 Jan 2024 | 41.57 | 41.96 | 41.57 | 41.96 | 41.66 | - |
| 18 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.15 | 8 |
| 17 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.17 | - |
| 16 Jan 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.80 | - |
| 15 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.14 | - |
| 12 Jan 2024 | 42.08 | 42.08 | 41.44 | 41.44 | 41.14 | - |
| 11 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.35 | - |
| 10 Jan 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.79 | - |
| 09 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.32 | - |
| 08 Jan 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 41.99 | - |
| 05 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.89 | - |
| 04 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.54 | - |
| 03 Jan 2024 | 44.25 | 44.25 | 43.09 | 43.09 | 42.78 | - |
| 02 Jan 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.12 | - |
| 29 Dec 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.47 | - |
| 28 Dec 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.34 | - |
| 27 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.28 | 100 |
| 22 Dec 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 42.25 | - |
| 21 Dec 2023 | 42.52 | 42.52 | 42.52 | 42.52 | 42.22 | - |
| 20 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.42 | - |
| 19 Dec 2023 | 42.63 | 42.63 | 42.63 | 42.63 | 42.33 | - |
| 18 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 41.92 | - |
| *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.