UK markets close in 3 hours 40 minutes

Beijing Enterprises Water Group Ltd (HUN2.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
0.2774+0.0010 (+0.36%)
As of 08:00AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.27740.27740.27740.27740.2774100
19 Jun 20240.27640.27640.27640.27640.2764-
18 Jun 20240.27700.27700.27700.27700.2770-
17 Jun 20240.28840.28840.28840.28840.2884-
14 Jun 20240.28420.28420.28420.28420.2842-
13 Jun 20240.27440.27440.27440.27440.2744-
12 Jun 20240.28040.28040.28040.28040.2804-
11 Jun 20240.27880.27880.27880.27880.2788-
11 Jun 20240.087 Dividend
10 Jun 20240.30500.30500.30500.30500.2180-
07 Jun 20240.30340.30340.30340.30340.2169-
06 Jun 20240.29360.29360.29360.29360.2099-
05 Jun 20240.29820.29820.29820.29820.2131-
04 Jun 20240.30060.30060.30060.30060.2149-
03 Jun 20240.29840.29840.29840.29840.2133-
31 May 20240.28600.28600.28600.28600.2044-
30 May 20240.28120.28120.28120.28120.2010-
29 May 20240.28220.28220.28220.28220.2017-
28 May 20240.29020.29020.29020.29020.2074-
27 May 20240.28440.28440.28440.28440.2033-
24 May 20240.27880.27880.27880.27880.1993-
23 May 20240.28220.28220.28220.28220.2017-
22 May 20240.27360.27360.27360.27360.1956-
21 May 20240.26880.26880.26880.26880.1921-
20 May 20240.27280.27280.27280.27280.1950-
17 May 20240.27880.27880.27880.27880.1993-
16 May 20240.27500.27500.27500.27500.1966-
15 May 20240.27040.27040.27040.27040.1933-
14 May 20240.27260.27260.27260.27260.1948-
13 May 20240.27280.27280.27280.27280.1950-
10 May 20240.25160.25160.25160.25160.1798-
09 May 20240.24200.24200.24200.24200.1730-
08 May 20240.24100.24100.24100.24100.1723-
07 May 20240.24380.24380.24380.24380.1743-
06 May 20240.23940.23940.23940.23940.1711-
03 May 20240.22320.22320.22320.22320.1595-
02 May 20240.22000.22000.22000.22000.1572-
30 Apr 20240.22360.22360.22360.22360.1598-
29 Apr 20240.21960.21960.21960.21960.1570-
26 Apr 20240.22280.22280.22280.22280.1592-
25 Apr 20240.22320.22320.22320.22320.1595-
24 Apr 20240.21760.21760.21760.21760.1555-
23 Apr 20240.21520.21520.21520.21520.1538-
22 Apr 20240.21520.21520.21520.21520.1538-
19 Apr 20240.21560.21560.21560.21560.1541-
18 Apr 20240.21820.21820.21820.21820.1560-
17 Apr 20240.21600.21600.21600.21600.1544-
16 Apr 20240.21500.21500.21500.21500.1537-
15 Apr 20240.21640.21640.21640.21640.1547-
12 Apr 20240.21280.21280.21280.21280.1521-
11 Apr 20240.21220.21220.21220.21220.1517-
10 Apr 20240.21240.21240.21240.21240.1518-
09 Apr 20240.20820.20820.20820.20820.1488-
08 Apr 20240.20820.20820.20820.20820.1488-
05 Apr 20240.19400.19400.19400.19400.1387-
04 Apr 20240.20420.20420.20420.20420.1460-
03 Apr 20240.20420.20420.20420.20420.1460-
02 Apr 20240.20420.20420.20420.20420.1460-
28 Mar 20240.20420.20420.20420.20420.1460-
27 Mar 20240.20420.20420.20420.20420.1460-
26 Mar 20240.19820.19820.19820.19820.1417-
25 Mar 20240.22120.22120.22120.22120.1581-
22 Mar 20240.22220.22220.22220.22220.1588-
21 Mar 20240.22540.22540.22540.22540.1611-
20 Mar 20240.22240.22240.22240.22240.1590-
19 Mar 20240.22580.22580.22580.22580.1614-
18 Mar 20240.22000.22000.22000.22000.1572-
15 Mar 20240.21660.21660.21660.21660.1548-
14 Mar 20240.21220.21220.21220.21220.1517-
13 Mar 20240.21660.21660.21660.21660.1548-
12 Mar 20240.21000.21000.21000.21000.1501-
11 Mar 20240.20880.20880.20880.20880.1492-
08 Mar 20240.20880.20880.20880.20880.1492-
07 Mar 20240.20180.20180.20180.20180.1442-
06 Mar 20240.20260.20260.20260.20260.1448-
05 Mar 20240.20160.20160.20160.20160.1441-
04 Mar 20240.21720.21720.21720.21720.1552-
01 Mar 20240.20780.20780.20780.20780.1485-
29 Feb 20240.20620.20620.20620.20620.1474-
28 Feb 20240.20860.20860.20860.20860.1491-
27 Feb 20240.20920.20920.20920.20920.1495-
26 Feb 20240.21200.21200.21200.21200.1515-
23 Feb 20240.21880.21880.21880.21880.1564-
22 Feb 20240.21520.21520.21520.21520.1538-
21 Feb 20240.21140.21140.21140.21140.1511-
20 Feb 20240.21540.21540.21540.21540.1540-
19 Feb 20240.20700.20700.20700.20700.1480-
16 Feb 20240.19880.19880.19880.19880.1421-
15 Feb 20240.19790.19790.19790.19790.1414-
14 Feb 20240.19790.19790.19790.19790.1414-
13 Feb 20240.19790.19790.19790.19790.1414-
12 Feb 20240.19790.19790.19790.19790.1414-
09 Feb 20240.19790.19790.19790.19790.1414-
08 Feb 20240.20720.20720.20720.20720.1481-
07 Feb 20240.21000.21000.21000.21000.1501-
06 Feb 20240.21020.21020.21020.21020.1502-
05 Feb 20240.20400.20400.20400.20400.1458-
02 Feb 20240.20560.20560.20560.20560.1470-
01 Feb 20240.20700.20700.20700.20700.1480-
31 Jan 20240.21220.21220.21220.21220.1517-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...