UK markets closed

The Hershey Co (HSY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
180.66+1.24 (+0.69%)
As of 08:05AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024180.66180.66180.66180.66180.6630
30 Apr 2024179.42179.42179.42179.42179.42-
29 Apr 2024173.42173.46173.42173.46173.4630
26 Apr 2024174.20174.20174.20174.20174.20-
25 Apr 2024175.02175.02175.02175.02175.02-
24 Apr 2024174.40174.40174.40174.40174.40-
23 Apr 2024174.48174.48174.48174.48174.48-
22 Apr 2024173.08173.08173.08173.08173.08-
19 Apr 2024172.10172.10172.10172.10172.10-
18 Apr 2024170.76170.76170.76170.76170.76-
17 Apr 2024172.28172.28172.28172.28172.28-
16 Apr 2024171.38171.38171.38171.38171.38-
15 Apr 2024174.20174.20174.20174.20174.20-
12 Apr 2024176.60176.60176.60176.60176.60-
11 Apr 2024178.34178.34178.34178.34178.34-
10 Apr 2024178.84178.84178.84178.84178.84-
09 Apr 2024178.34178.34178.34178.34178.34-
08 Apr 2024178.26178.26178.26178.26178.26-
05 Apr 2024180.54180.54180.54180.54180.54-
04 Apr 2024179.20179.20179.20179.20179.20-
03 Apr 2024185.60185.60185.60185.60185.60-
02 Apr 2024184.32184.32184.32184.32184.32-
28 Mar 2024178.65178.65178.65178.65178.65-
27 Mar 2024175.95175.95175.95175.95175.95-
26 Mar 2024176.85176.85176.85176.85176.85-
25 Mar 2024182.65182.65182.65182.65182.65-
22 Mar 2024183.65183.65183.65183.65183.65-
21 Mar 2024180.70180.70180.70180.70180.70-
20 Mar 2024185.65185.65185.65185.65185.65-
19 Mar 2024180.95180.95180.95180.95180.95-
18 Mar 2024177.15177.15177.15177.15177.15-
15 Mar 2024178.90178.90178.90178.90178.90-
14 Mar 2024178.70178.70178.70178.70178.70-
13 Mar 2024178.75178.75178.75178.75178.75-
12 Mar 2024181.65183.30181.65183.30183.3027
11 Mar 2024176.75176.75176.75176.75176.75-
08 Mar 2024175.20175.20175.20175.20175.20-
07 Mar 2024175.85175.85175.85175.85175.85-
06 Mar 2024172.15172.15172.15172.15172.15-
05 Mar 2024169.10169.10169.10169.10169.10-
04 Mar 2024172.75172.75172.75172.75172.75-
01 Mar 2024173.30173.30173.30173.30173.30-
29 Feb 2024170.90170.90170.90170.90170.90-
28 Feb 2024172.50172.50172.50172.50172.50-
27 Feb 2024172.80172.80172.80172.80172.80-
26 Feb 2024178.05178.05178.05178.05178.05-
23 Feb 2024178.15178.15178.15178.15178.15-
22 Feb 2024177.35177.35177.35177.35177.35-
21 Feb 2024178.10178.10178.10178.10178.10-
20 Feb 2024176.40176.40176.40176.40176.40-
19 Feb 2024176.85176.85176.85176.85176.85-
16 Feb 2024177.95177.95177.95177.95177.95-
16 Feb 20241.37 Dividend
15 Feb 2024177.65177.65177.65177.65176.28-
14 Feb 2024181.05181.05181.05181.05179.65-
13 Feb 2024179.00179.00179.00179.00177.62-
12 Feb 2024180.05180.05180.05180.05178.66-
09 Feb 2024186.75186.75186.75186.75185.31-
08 Feb 2024179.70179.70179.70179.70178.31-
07 Feb 2024180.25180.25180.25180.25178.86-
06 Feb 2024182.05182.05182.05182.05180.65-
05 Feb 2024182.45182.45182.45182.45181.04-
02 Feb 2024181.70181.70181.70181.70180.30-
01 Feb 2024178.45178.45178.45178.45177.07-
31 Jan 2024181.55181.55181.55181.55180.15-
30 Jan 2024177.30177.30177.30177.30175.93-
29 Jan 2024174.95174.95174.95174.95173.60-
26 Jan 2024174.10174.10174.10174.10172.76-
25 Jan 2024173.50173.50173.50173.50172.16-
24 Jan 2024176.10177.45176.10177.45176.083
23 Jan 2024172.05172.05172.05172.05170.72-
22 Jan 2024175.90175.90175.90175.90174.546
19 Jan 2024175.45175.45175.45175.45174.10-
18 Jan 2024175.05175.05175.05175.05173.70-
17 Jan 2024175.15175.15175.15175.15173.80-
16 Jan 2024174.10174.10174.10174.10172.76-
15 Jan 2024174.35174.35174.35174.35173.01-
12 Jan 2024172.60174.35172.60174.35173.0150
11 Jan 2024172.30172.30172.30172.30170.97-
10 Jan 2024175.80175.80175.80175.80174.44-
09 Jan 2024174.35174.35174.35174.35173.01-
08 Jan 2024170.35170.35170.35170.35169.04-
05 Jan 2024173.45173.45173.45173.45172.11-
04 Jan 2024175.05175.05175.05175.05173.70-
03 Jan 2024174.60174.60174.60174.60173.25-
02 Jan 2024168.25168.25168.25168.25166.95-
29 Dec 2023165.60166.00165.60166.00164.72-
28 Dec 2023164.70164.70164.70164.70163.43-
27 Dec 2023165.70165.70165.70165.70164.42-
22 Dec 2023163.60166.90163.60166.90165.617
21 Dec 2023163.75163.75163.75163.75162.49-
20 Dec 2023166.05166.05166.05166.05164.77-
19 Dec 2023165.95165.95165.95165.95164.67-
18 Dec 2023166.10166.10166.10166.10164.82-
15 Dec 2023169.20169.20169.20169.20167.90-
14 Dec 2023172.80172.80172.80172.80171.47-
13 Dec 2023170.50170.50170.50170.50169.19-
12 Dec 2023172.10172.10172.10172.10170.77-
11 Dec 2023171.75171.75171.75171.75170.43-
08 Dec 2023174.55174.55174.55174.55173.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...