UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.51 +1.44 (+1.94%) GOLD FUTURES
2,391.00 +15.50 (+0.65%) DOW
38,819.38 +12.05 (+0.03%) Bitcoin GBP
55,431.64 -469.82 (-0.84%)
Hirose Electric Co.,Ltd. (HRO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 98 |
| 05 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 04 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 03 Jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 31 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 30 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 29 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 28 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 27 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 24 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 23 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 22 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 21 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 20 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 17 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 16 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 15 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 14 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 13 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 09 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 08 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 07 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 06 May 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 03 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 02 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 30 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 29 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Apr 2024 | 97.50 | 102.00 | 97.50 | 102.00 | 102.00 | 98 |
| 25 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 24 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 23 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 22 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 19 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 18 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 17 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 16 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 15 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 12 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 11 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 10 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 09 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 08 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 05 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 04 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 03 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 02 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 28 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 28 Mar 2024 | 220 Dividend | |||||
| 27 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -127.00 | - |
| 26 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -126.32 | - |
| 25 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -126.32 | - |
| 22 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -127.68 | - |
| 21 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -125.63 | - |
| 20 Mar 2024 | 90.50 | 91.00 | 90.50 | 91.00 | -124.27 | - |
| 19 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | -124.95 | - |
| 18 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -126.32 | - |
| 15 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -124.27 | - |
| 14 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -122.90 | - |
| 13 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -122.90 | - |
| 12 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | -123.59 | - |
| 11 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | -123.59 | - |
| 08 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -125.63 | - |
| 07 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -127.00 | - |
| 06 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -127.68 | - |
| 05 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -127.00 | - |
| 04 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -129.73 | - |
| 01 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -130.41 | - |
| 29 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -131.10 | - |
| 28 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -130.41 | - |
| 27 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | -131.78 | - |
| 26 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | -131.78 | - |
| 23 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -131.10 | - |
| 22 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -131.10 | - |
| 21 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | -131.78 | - |
| 20 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | -132.46 | - |
| 19 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | -132.46 | - |
| 16 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | -133.83 | - |
| 15 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | -133.83 | - |
| 14 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | -132.46 | - |
| 13 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| 12 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| 09 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| 08 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| 07 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | -136.56 | - |
| 06 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| 05 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | -142.02 | - |
| 02 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -144.75 | - |
| 01 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| 31 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -144.75 | - |
| 30 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -146.12 | - |
| 29 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -144.75 | - |
| 26 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -146.12 | - |
| 25 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | -147.48 | - |
| 24 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -146.12 | - |
| 23 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -151.58 | - |
| 22 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -151.58 | - |
| 19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -150.22 | - |
| 18 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -148.85 | - |
| 17 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -148.85 | - |
| *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.