UK markets open in 2 hours 57 minutes

Husqvarna AB (HRZ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.76-0.11 (-1.45%)
At close: 09:43PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20247.897.977.767.767.76-
15 May 20247.817.937.757.887.88-
14 May 20247.447.807.447.807.80-
13 May 20247.657.657.377.447.44-
10 May 20247.577.747.577.647.64-
09 May 20247.517.547.497.517.51-
08 May 20247.487.547.467.537.53-
07 May 20247.497.527.407.507.50-
06 May 20247.467.497.417.497.49-
03 May 20247.427.497.397.467.46-
02 May 20247.697.697.407.437.43-
30 Apr 20247.677.747.577.667.66-
29 Apr 20247.527.737.447.687.68-
26 Apr 20247.397.517.307.517.51-
25 Apr 20247.207.317.097.197.19-
24 Apr 20247.247.747.157.177.17-
23 Apr 20246.937.226.847.227.22-
22 Apr 20247.017.016.896.926.92-
19 Apr 20246.906.986.846.956.95-
19 Apr 20241 Dividend
18 Apr 20247.117.127.037.066.06-
17 Apr 20247.027.157.027.066.06-
16 Apr 20247.277.276.997.086.08-
15 Apr 20247.247.377.167.286.25-
12 Apr 20247.407.417.157.156.14-
11 Apr 20247.397.407.267.376.33-
10 Apr 20247.477.567.337.386.34-
09 Apr 20247.447.497.397.456.40-
08 Apr 20247.657.657.397.466.40-
05 Apr 20247.667.677.617.656.57-
04 Apr 20247.747.797.717.716.62-
03 Apr 20247.797.797.687.746.64-
02 Apr 20247.987.987.727.826.71-
28 Mar 20247.907.957.907.956.82-
27 Mar 20247.837.917.777.896.772,000
26 Mar 20247.777.857.747.826.71-
25 Mar 20247.907.917.757.766.66-
22 Mar 20247.797.937.797.906.78-
21 Mar 20247.637.867.637.826.72-
20 Mar 20247.437.657.437.656.57-
19 Mar 20247.317.457.297.446.38-
18 Mar 20247.507.507.327.326.29-
15 Mar 20247.397.597.397.486.42-
14 Mar 20247.467.797.467.486.42-
13 Mar 20247.577.577.477.476.41-
12 Mar 20247.397.587.397.566.49-
11 Mar 20247.287.357.247.356.31-
08 Mar 20247.137.377.137.306.26-
07 Mar 20247.107.167.027.136.12-
06 Mar 20247.137.177.117.116.11-
05 Mar 20247.087.127.027.096.09-
04 Mar 20247.277.277.107.136.12-
01 Mar 20247.167.287.157.286.25-
29 Feb 20247.337.337.107.146.13-
28 Feb 20247.407.437.257.326.28-
27 Feb 20247.297.447.297.406.35-
26 Feb 20247.297.387.297.326.28-
23 Feb 20247.227.327.157.316.27-
22 Feb 20247.217.287.117.216.19-
21 Feb 20247.107.177.107.176.15-
20 Feb 20246.987.086.967.076.07-
19 Feb 20246.967.006.927.006.01-
16 Feb 20246.947.006.926.975.98-
15 Feb 20246.836.976.816.945.96-
14 Feb 20246.926.946.786.805.84-
13 Feb 20247.137.156.906.905.92-
12 Feb 20247.097.297.097.136.12-
09 Feb 20247.067.127.067.096.09-
08 Feb 20247.077.117.047.056.05-
07 Feb 20247.307.307.057.076.07-
06 Feb 20247.307.307.197.296.26-
05 Feb 20247.437.437.237.286.25-
02 Feb 20247.107.487.107.396.34-
01 Feb 20247.207.307.207.286.25-
31 Jan 20247.297.447.237.236.21-
30 Jan 20247.287.317.217.306.26-
29 Jan 20247.157.277.037.276.24500
26 Jan 20247.117.187.047.156.13-
25 Jan 20246.967.136.967.136.12-
24 Jan 20246.947.026.896.975.98-
23 Jan 20246.886.936.816.895.92-
22 Jan 20246.666.896.666.855.88-
19 Jan 20246.846.846.626.675.73-
18 Jan 20246.746.846.706.845.87-
17 Jan 20246.766.766.686.735.78-
16 Jan 20246.826.846.776.805.84-
15 Jan 20246.966.966.806.875.89-
12 Jan 20247.137.156.936.945.96-
11 Jan 20247.137.227.077.126.11-
10 Jan 20247.117.117.017.096.09-
09 Jan 20247.227.227.077.126.11-
08 Jan 20247.017.176.957.176.15-
05 Jan 20247.137.136.946.975.99-
04 Jan 20247.187.197.127.146.13-
03 Jan 20247.487.487.127.176.15-
02 Jan 20247.467.507.367.466.40-
29 Dec 20237.527.557.497.556.48-
28 Dec 20237.727.727.497.516.45-
27 Dec 20237.607.717.587.606.531,000
22 Dec 20237.597.617.547.606.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...