UK markets closed

Shandong Hi-Speed Holdings Group Limited (HRI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8300-0.0100 (-1.19%)
At close: 05:15PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.83500.83500.83000.83000.8300-
09 May 20240.84500.84500.84000.84000.8400-
08 May 20240.84000.84500.84000.84500.8450-
07 May 20240.84500.84500.84000.84500.8450-
06 May 20240.86000.86000.85000.85000.8500-
03 May 20240.83500.83500.83500.83500.8350-
02 May 20240.84000.84000.83500.84000.8400-
30 Apr 20240.82000.82500.82000.82500.8250-
29 Apr 20240.83000.84500.83000.84500.8450-
26 Apr 20240.79000.81500.79000.81500.8150-
25 Apr 20240.77000.78500.77000.78500.7850-
24 Apr 20240.68500.69000.68500.69000.6900-
23 Apr 20240.62000.65500.62000.65000.6500-
22 Apr 20240.59500.60000.59500.60000.6000-
19 Apr 20240.61000.61000.60500.60500.6050-
18 Apr 20240.62000.62000.61000.61000.6100-
17 Apr 20240.64000.64000.63000.63000.6300-
16 Apr 20240.63000.63500.63000.63000.6300-
15 Apr 20240.63000.63000.63000.63000.6300-
12 Apr 20240.61500.62500.61500.62500.6250-
11 Apr 20240.62000.62500.62000.62500.6250-
10 Apr 20240.65500.65500.64500.65000.6500-
09 Apr 20240.66000.67500.66000.67500.6750-
08 Apr 20240.68000.68000.68000.68000.6800-
05 Apr 20240.67500.68000.67500.68000.6800-
04 Apr 20240.68500.68500.68500.68500.6850-
03 Apr 20240.69000.69000.69000.69000.6900-
02 Apr 20240.65500.65500.65000.65000.6500-
28 Mar 20240.61000.62000.61000.62000.6200-
27 Mar 20240.59000.59000.59000.59000.5900-
26 Mar 20240.60000.60000.59500.59500.5950-
25 Mar 20240.60000.60000.60000.60000.6000-
22 Mar 20240.61500.61500.60500.60500.6050-
21 Mar 20240.63500.63500.63500.63500.6350-
20 Mar 20240.68000.68500.68000.68000.6800-
19 Mar 20240.69500.69500.69500.69500.6950-
18 Mar 20240.69000.69500.69000.69500.6950-
15 Mar 20240.68000.68000.68000.68000.6800-
14 Mar 20240.66500.67000.66500.67000.6700-
13 Mar 20240.66000.66000.66000.66000.6600-
12 Mar 20240.63500.64500.63500.64500.6450-
11 Mar 20240.61500.61500.61500.61500.6150-
08 Mar 20240.61000.61000.61000.61000.6100-
07 Mar 20240.61000.62000.61000.62000.6200-
06 Mar 20240.60000.60000.59000.59000.5900-
05 Mar 20240.59000.59000.59000.59000.5900-
04 Mar 20240.57500.59500.57500.59500.5950-
01 Mar 20240.59000.59000.59000.59000.5900-
29 Feb 20240.62000.62000.58500.58500.5850-
28 Feb 20240.58000.59500.58000.59000.5900-
27 Feb 20240.59500.59500.59000.59000.5900-
26 Feb 20240.60500.65000.60500.60500.605014
23 Feb 20240.61000.61000.60500.60500.6050-
22 Feb 20240.60500.61500.60500.61500.6150-
21 Feb 20240.62500.63000.62500.62500.6250-
20 Feb 20240.62500.63000.62500.62500.6250-
19 Feb 20240.62500.62500.62500.62500.6250-
16 Feb 20240.65000.66500.64000.66500.6650-
15 Feb 20240.64500.64500.64000.64000.6400-
14 Feb 20240.65000.68500.63500.63500.635010
13 Feb 20240.71000.71500.71000.71500.7150-
12 Feb 20240.71000.71000.71000.71000.7100-
09 Feb 20240.71000.71000.71000.71000.7100-
08 Feb 20240.70000.70000.70000.70000.7000-
07 Feb 20240.70000.70000.69500.69500.6950-
06 Feb 20240.69000.69000.68500.68500.6850-
05 Feb 20240.67500.69000.67500.69000.6900-
02 Feb 20240.65500.66500.65500.66500.6650-
01 Feb 20240.64500.64500.64500.64500.6450-
31 Jan 20240.62500.63000.62500.63000.6300-
30 Jan 20240.62500.62500.61500.61500.6150-
29 Jan 20240.63000.63000.62500.63000.6300-
26 Jan 20240.62500.62500.62500.62500.6250-
25 Jan 20240.61000.61000.60500.61000.6100-
24 Jan 20240.60000.60000.60000.60000.6000-
23 Jan 20240.59500.59500.59000.59500.5950-
22 Jan 20240.58000.58000.58000.58000.5800-
19 Jan 20240.59000.59500.59000.59500.5950-
18 Jan 20240.59500.60500.59500.60500.6050-
17 Jan 20240.58000.58500.58000.58500.5850-
16 Jan 20240.60500.60500.60000.60000.6000-
15 Jan 20240.62500.62500.62000.62000.6200-
12 Jan 20240.63500.63500.63500.63500.6350-
11 Jan 20240.67500.67500.66500.66500.6650-
10 Jan 20240.68500.69000.68500.69000.6900-
09 Jan 20240.70000.70500.70000.70500.7050-
08 Jan 20240.70000.71000.70000.70500.7050-
05 Jan 20240.69000.69000.69000.69000.6900-
04 Jan 20240.68500.70000.68500.69500.6950-
03 Jan 20240.69500.70000.69500.70000.7000-
02 Jan 20240.68500.68500.68000.68500.6850-
29 Dec 20230.65000.68000.65000.68000.6800-
28 Dec 20230.67000.67500.67000.67500.6750-
27 Dec 20230.69000.69000.68500.68500.6850-
22 Dec 20230.72000.72000.72000.72000.7200-
21 Dec 20230.72500.73000.72500.72500.7250-
20 Dec 20230.73000.73000.72500.72500.7250-
19 Dec 20230.74500.74500.74000.74000.7400-
18 Dec 20230.76500.76500.75500.75500.7550-
15 Dec 20230.73500.75500.73500.75500.7550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...