Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Huntington Bancshares Inc (HU3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

12.73

+0.06

(+0.51%)

At close: 08:15AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	12.73	12.73	12.73	12.73	12.73	-
02 May 2024	12.66	12.66	12.66	12.66	12.66	-
30 Apr 2024	12.58	12.68	12.58	12.60	12.60	-
29 Apr 2024	12.58	12.69	12.58	12.61	12.61	-
26 Apr 2024	12.62	12.62	12.62	12.62	12.62	-
25 Apr 2024	12.73	12.73	12.73	12.73	12.73	-
24 Apr 2024	12.69	12.83	12.69	12.83	12.83	-
23 Apr 2024	12.61	12.77	12.61	12.72	12.72	-
22 Apr 2024	12.42	12.42	12.42	12.42	12.42	-
19 Apr 2024	12.24	12.48	12.24	12.41	12.41	-
18 Apr 2024	12.25	12.47	12.25	12.38	12.38	-
17 Apr 2024	12.19	12.23	12.19	12.23	12.23	-
16 Apr 2024	12.43	12.43	12.22	12.28	12.28	-
15 Apr 2024	12.51	12.51	12.40	12.40	12.40	-
12 Apr 2024	12.51	12.51	12.51	12.51	12.51	-
11 Apr 2024	12.55	12.55	12.50	12.50	12.50	-
10 Apr 2024	12.85	12.90	12.85	12.90	12.90	-
09 Apr 2024	12.80	12.80	12.80	12.80	12.80	-
08 Apr 2024	12.77	12.77	12.77	12.77	12.77	-
05 Apr 2024	12.41	12.41	12.41	12.41	12.41	-
04 Apr 2024	12.49	12.49	12.49	12.49	12.49	-
03 Apr 2024	12.51	12.51	12.51	12.51	12.51	-
02 Apr 2024	12.69	12.70	12.69	12.70	12.70	1,300
28 Mar 2024	12.72	12.72	12.72	12.72	12.72	-
27 Mar 2024	12.31	12.31	12.31	12.31	12.31	-
26 Mar 2024	12.28	12.28	12.28	12.28	12.28	-
25 Mar 2024	12.25	12.25	12.25	12.25	12.25	-
22 Mar 2024	12.49	12.49	12.17	12.17	12.17	-
21 Mar 2024	12.18	12.45	12.18	12.31	12.31	-
20 Mar 2024	11.89	11.89	11.89	11.89	11.89	-
19 Mar 2024	11.97	11.97	11.78	11.80	11.80	-
18 Mar 2024	11.96	11.97	11.81	11.81	11.81	-
15 Mar 2024	11.78	11.78	11.78	11.78	11.78	-
15 Mar 2024	0.155 Dividend
14 Mar 2024	12.27	12.27	12.27	12.27	12.12	-
13 Mar 2024	12.26	12.26	12.26	12.26	12.11	-
12 Mar 2024	12.27	12.31	12.17	12.31	12.15	-
11 Mar 2024	12.27	12.27	12.27	12.27	12.12	-
08 Mar 2024	12.30	12.40	12.21	12.21	12.06	-
07 Mar 2024	12.37	12.37	12.15	12.22	12.07	-
06 Mar 2024	12.51	12.51	12.16	12.16	12.01	-
05 Mar 2024	12.19	12.65	12.19	12.60	12.44	-
04 Mar 2024	11.85	12.39	11.85	12.09	11.94	-
01 Mar 2024	11.94	11.94	11.69	11.69	11.54	1,300
29 Feb 2024	11.85	11.85	11.85	11.85	11.70	-
28 Feb 2024	11.95	11.97	11.95	11.97	11.82	-
27 Feb 2024	11.66	11.66	11.66	11.66	11.51	-
26 Feb 2024	11.82	11.82	11.82	11.82	11.67	-
23 Feb 2024	11.83	11.83	11.83	11.83	11.68	-
22 Feb 2024	11.83	11.83	11.83	11.83	11.68	-
21 Feb 2024	11.73	11.73	11.73	11.73	11.58	-
20 Feb 2024	11.88	11.88	11.65	11.65	11.50	-
19 Feb 2024	11.90	11.90	11.90	11.90	11.75	-
16 Feb 2024	11.86	11.95	11.86	11.95	11.80	-
15 Feb 2024	11.82	11.82	11.82	11.82	11.67	-
14 Feb 2024	11.46	11.46	11.46	11.46	11.32	-
13 Feb 2024	11.70	11.70	11.70	11.70	11.55	-
12 Feb 2024	11.46	11.46	11.46	11.46	11.32	-
09 Feb 2024	11.36	11.39	11.36	11.39	11.25	-
08 Feb 2024	11.37	11.42	11.37	11.40	11.26	-
07 Feb 2024	11.42	11.42	11.34	11.34	11.20	-
06 Feb 2024	11.48	11.48	11.48	11.48	11.33	-
05 Feb 2024	11.61	11.61	11.61	11.61	11.46	-
02 Feb 2024	11.37	11.65	11.37	11.65	11.50	-
01 Feb 2024	11.75	11.75	11.75	11.75	11.60	-
31 Jan 2024	12.07	12.07	12.07	12.07	11.92	-
30 Jan 2024	12.07	12.07	12.07	12.07	11.92	-
29 Jan 2024	11.86	11.88	11.86	11.88	11.73	-
26 Jan 2024	11.85	11.85	11.85	11.85	11.70	-
25 Jan 2024	11.99	11.99	11.99	11.99	11.84	-
24 Jan 2024	11.69	11.84	11.69	11.84	11.69	-
23 Jan 2024	11.79	11.80	11.79	11.80	11.65	-
22 Jan 2024	11.61	11.63	11.61	11.63	11.48	-
19 Jan 2024	11.12	11.12	11.12	11.12	10.98	-
18 Jan 2024	11.17	11.17	11.02	11.09	10.95	-
17 Jan 2024	11.16	11.16	11.04	11.04	10.90	-
16 Jan 2024	11.39	11.39	11.39	11.39	11.25	-
15 Jan 2024	11.19	11.19	11.19	11.19	11.05	-
12 Jan 2024	11.54	11.54	11.19	11.19	11.05	-
11 Jan 2024	11.72	11.72	11.72	11.72	11.57	-
10 Jan 2024	11.75	11.75	11.57	11.57	11.42	-
09 Jan 2024	11.89	11.89	11.84	11.84	11.69	-
08 Jan 2024	11.76	11.81	11.76	11.81	11.66	-
05 Jan 2024	11.61	11.61	11.61	11.61	11.46	-
04 Jan 2024	11.39	11.63	11.39	11.47	11.33	-
03 Jan 2024	11.65	11.65	11.31	11.31	11.17	-
02 Jan 2024	11.55	11.55	11.55	11.55	11.40	-
29 Dec 2023	11.52	11.53	11.52	11.53	11.38	-
28 Dec 2023	11.44	11.44	11.41	11.41	11.27	-
27 Dec 2023	11.58	11.58	11.50	11.50	11.35	-
22 Dec 2023	11.39	11.39	11.39	11.39	11.25	-
21 Dec 2023	11.38	11.38	11.38	11.38	11.24	-
20 Dec 2023	11.64	11.64	11.64	11.64	11.49	-
19 Dec 2023	11.54	11.54	11.54	11.54	11.39	-
18 Dec 2023	11.75	11.75	11.65	11.65	11.50	-
15 Dec 2023	11.75	11.75	11.64	11.64	11.49	-
15 Dec 2023	0.155 Dividend
14 Dec 2023	11.32	11.64	11.32	11.64	11.34	-
13 Dec 2023	10.93	10.93	10.93	10.93	10.65	-
12 Dec 2023	11.04	11.04	10.81	10.81	10.53	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,461.04-14.88(-0.08%)

CRUDE OIL78.42+0.31(+0.40%)

GOLD FUTURES2,322.70+14.10(+0.61%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,126.18+615.59(+1.22%)

Meet one of the UK’s largest unknown start-ups

Huntington Bancshares Inc (HU3.SG)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,461.04
-14.88(-0.08%)

CRUDE OIL
78.42
+0.31(+0.40%)

GOLD FUTURES
2,322.70
+14.10(+0.61%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,126.18
+615.59(+1.22%)