UK markets closed

Inmobiliaria Colonial, SOCIMI, S.A. (HSC2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.16-0.03 (-0.48%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246.166.166.166.166.16-
13 Jun 20246.196.196.196.196.19-
12 Jun 20246.056.056.056.056.05-
11 Jun 20246.166.176.076.076.07-
10 Jun 20246.206.206.106.106.10-
07 Jun 20246.386.386.386.386.38-
06 Jun 20246.286.306.286.306.30-
05 Jun 20246.346.346.346.346.34-
04 Jun 20246.266.266.266.266.26-
03 Jun 20246.146.146.146.146.14-
31 May 20246.116.136.116.136.13-
30 May 20246.036.146.036.146.14-
29 May 20246.136.136.086.086.08-
28 May 20246.116.116.116.116.11-
27 May 20245.986.035.986.036.03-
24 May 20246.066.066.066.066.06-
23 May 20246.166.176.066.066.06-
22 May 20246.146.146.036.076.07-
21 May 20246.146.146.096.096.09-
20 May 20246.186.186.106.126.12-
17 May 20246.346.346.106.116.11-
16 May 20246.126.126.126.126.12-
15 May 20245.895.895.895.895.89-
14 May 20245.795.795.795.795.79-
13 May 20245.785.785.785.785.78-
10 May 20245.785.785.765.765.76-
09 May 20245.785.785.685.725.72-
08 May 20245.745.745.745.745.74-
07 May 20245.685.685.685.685.68-
06 May 20245.645.645.645.645.64-
03 May 20245.475.755.475.755.75-
02 May 20245.455.455.455.455.45-
30 Apr 20245.575.575.475.475.47-
29 Apr 20245.465.465.465.465.46-
26 Apr 20245.495.495.495.495.49-
25 Apr 20245.465.465.465.465.46-
24 Apr 20245.535.545.535.545.54-
23 Apr 20245.515.515.515.515.51-
22 Apr 20245.435.435.435.435.43-
19 Apr 20245.285.285.285.285.28-
18 Apr 20245.315.315.315.315.31-
17 Apr 20245.185.185.185.185.18-
16 Apr 20245.185.185.185.185.18-
15 Apr 20245.415.415.415.415.41-
12 Apr 20245.365.415.365.415.41-
11 Apr 20245.345.345.345.345.34-
10 Apr 20245.475.475.475.475.47-
09 Apr 20245.325.325.325.325.32-
08 Apr 20245.195.195.195.195.19-
05 Apr 20245.225.225.225.225.22-
04 Apr 20245.265.265.265.265.26-
03 Apr 20245.265.265.265.265.26-
02 Apr 20245.475.475.475.475.47-
28 Mar 20245.415.435.355.435.43-
27 Mar 20245.395.395.305.355.35-
26 Mar 20245.375.375.375.375.37-
25 Mar 20245.335.335.255.305.30-
22 Mar 20245.145.145.145.145.14-
21 Mar 20245.255.255.255.255.25-
20 Mar 20245.115.115.115.115.11-
19 Mar 20245.095.095.095.095.09-
18 Mar 20245.135.135.135.135.13-
15 Mar 20245.075.075.075.075.07-
14 Mar 20245.055.055.015.045.04-
13 Mar 20245.095.095.095.095.09-
12 Mar 20245.225.225.225.225.22-
11 Mar 20245.145.145.145.145.14-
08 Mar 20244.924.924.924.924.92-
07 Mar 20244.984.984.984.984.98-
06 Mar 20244.944.944.944.944.94-
05 Mar 20244.794.794.794.794.79-
04 Mar 20244.904.904.904.904.90-
01 Mar 20244.954.954.954.954.95-
29 Feb 20245.055.055.055.055.05-
28 Feb 20245.165.164.964.964.96-
27 Feb 20245.095.095.055.095.09-
26 Feb 20245.095.095.095.095.09-
23 Feb 20245.135.135.135.135.13-
22 Feb 20245.145.145.145.145.14-
21 Feb 20245.125.125.125.125.12-
20 Feb 20245.115.115.115.115.11-
19 Feb 20245.145.145.145.145.14-
16 Feb 20245.145.145.055.095.09-
15 Feb 20245.075.075.075.075.07-
14 Feb 20245.055.055.055.055.05-
13 Feb 20245.185.185.185.185.18-
12 Feb 20245.115.115.115.115.11-
09 Feb 20245.225.225.225.225.22-
08 Feb 20245.325.325.325.325.32-
07 Feb 20245.305.305.305.305.30-
06 Feb 20245.385.385.385.385.38-
05 Feb 20245.405.405.405.405.40-
02 Feb 20245.245.245.245.245.24-
01 Feb 20245.545.545.365.375.37-
31 Jan 20245.595.595.485.485.48-
30 Jan 20245.615.615.575.575.57-
29 Jan 20245.715.715.715.715.71-
26 Jan 20245.725.725.725.725.72-
25 Jan 20245.805.805.805.805.80-
24 Jan 20245.695.695.695.695.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...