UK markets closed

Huntsman Corporation (HTR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.80-0.20 (-0.91%)
As of 08:16AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.8021.8021.8021.8021.8050
25 Apr 202422.0022.0022.0022.0022.00-
24 Apr 202422.2022.2022.2022.2022.20-
23 Apr 202422.4022.4022.4022.4022.40-
22 Apr 202422.0022.0022.0022.0022.00-
19 Apr 202421.8021.8021.8021.8021.80-
18 Apr 202421.8021.8021.8021.8021.80-
17 Apr 202422.2022.2022.2022.2022.20-
16 Apr 202422.2022.2022.2022.2022.20-
15 Apr 202423.0023.0023.0023.0023.0050
12 Apr 202422.6022.6022.6022.6022.60-
11 Apr 202422.6022.6022.6022.6022.60-
10 Apr 202423.2023.2023.2023.2023.20-
09 Apr 202423.2023.2023.2023.2023.20-
08 Apr 202423.4023.4023.4023.4023.40-
05 Apr 202423.6023.6023.6023.6023.60-
04 Apr 202423.8023.8023.8023.8023.80-
03 Apr 202423.6024.2023.6024.2024.20175
02 Apr 202423.8023.8023.8023.8023.80-
28 Mar 202423.6023.6023.6023.6023.60-
27 Mar 202423.2023.2023.2023.2023.20-
26 Mar 202423.2023.2023.2023.2023.20-
25 Mar 202423.4023.4023.4023.4023.40-
22 Mar 202423.2023.2023.2023.2023.20-
21 Mar 202423.2023.2023.2023.2023.20-
20 Mar 202422.4022.4022.4022.4022.40-
19 Mar 202422.6022.6022.6022.6022.60-
18 Mar 202423.0023.0023.0023.0023.00-
15 Mar 202422.8022.8022.8022.8022.80-
14 Mar 202423.0023.0023.0023.0023.00-
14 Mar 20240.25 Dividend
13 Mar 202423.4023.4023.4023.4023.15-
12 Mar 202423.6023.6023.6023.6023.35-
11 Mar 202424.0024.0024.0024.0023.74-
08 Mar 202424.0024.0024.0024.0023.74-
07 Mar 202423.4023.4023.4023.4023.15-
06 Mar 202423.4024.2023.4024.2023.9410
05 Mar 202423.4023.4023.4023.4023.15-
04 Mar 202423.0023.0023.0023.0022.75-
01 Mar 202423.4023.4023.4023.4023.15-
29 Feb 202423.0023.0023.0023.0022.75-
28 Feb 202423.2023.2023.2023.2022.95-
27 Feb 202423.4023.4023.4023.4023.15-
26 Feb 202423.8023.8023.8023.8023.55-
23 Feb 202423.8023.8023.8023.8023.55-
22 Feb 202422.6022.6022.6022.6022.36-
21 Feb 202422.2022.2022.2022.2021.96-
20 Feb 202422.4022.4022.4022.4022.16-
19 Feb 202422.4022.4022.4022.4022.16-
16 Feb 202422.0022.0022.0022.0021.76-
15 Feb 202421.6021.6021.6021.6021.37-
14 Feb 202421.6021.6021.6021.6021.37-
13 Feb 202422.2022.2022.2022.2021.96-
12 Feb 202422.0022.0022.0022.0021.76-
09 Feb 202422.0022.0022.0022.0021.76-
08 Feb 202421.8021.8021.8021.8021.57-
07 Feb 202422.0022.0022.0022.0021.76-
06 Feb 202421.8021.8021.8021.8021.57-
05 Feb 202422.0022.0022.0022.0021.76-
02 Feb 202422.4022.4022.4022.4022.16-
01 Feb 202422.4022.4022.4022.4022.16-
31 Jan 202422.8022.8022.8022.8022.56-
30 Jan 202422.4022.4022.4022.4022.16-
29 Jan 202422.4022.4022.4022.4022.16-
26 Jan 202422.2022.6022.2022.6022.36-
25 Jan 202421.8022.4021.8022.4022.16-
24 Jan 202421.8021.8021.8021.8021.57-
23 Jan 202421.2022.0021.2022.0021.76-
22 Jan 202421.2021.2021.2021.2020.97-
19 Jan 202421.2021.2021.2021.2020.97-
18 Jan 202421.0021.0021.0021.0020.78-
17 Jan 202421.2021.2021.2021.2020.97-
16 Jan 202421.4021.4021.4021.4021.17-
15 Jan 202421.6021.6021.6021.6021.37-
12 Jan 202421.4021.6021.4021.6021.37-
11 Jan 202421.6021.6021.6021.6021.37-
10 Jan 202422.0022.0022.0022.0021.76-
09 Jan 202422.4022.4022.4022.4022.16-
08 Jan 202422.4022.4022.4022.4022.16-
05 Jan 202422.0022.0022.0022.0021.76-
04 Jan 202422.2022.2022.2022.2021.96-
03 Jan 202422.6022.6022.4022.4022.16-
02 Jan 202422.4022.4022.4022.4022.16-
29 Dec 202322.6022.6022.6022.6022.36-
28 Dec 202322.6022.6022.6022.6022.36-
27 Dec 202323.0023.0023.0023.0022.75-
22 Dec 202322.8022.8022.8022.8022.56-
21 Dec 202322.8022.8022.8022.8022.56-
20 Dec 202322.8022.8022.8022.8022.56-
19 Dec 202322.8022.8022.8022.8022.56-
18 Dec 202322.8022.8022.8022.8022.56-
15 Dec 202323.2023.2023.2023.2022.95-
14 Dec 202322.8022.8022.8022.8022.56-
14 Dec 20230.2375 Dividend
13 Dec 202322.2022.2022.2022.2021.73-
12 Dec 202322.6022.6022.6022.6022.12-
11 Dec 202322.8022.8022.8022.8022.32-
08 Dec 202323.0023.0023.0023.0022.51-
07 Dec 202322.8022.8022.8022.8022.32-
06 Dec 202322.8023.0022.8023.0022.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...