UK markets open in 4 hours 32 minutes
NIKKEI 225
38,278.14 +4.09 (+0.01%) HANG SENG
17,981.78 +218.75 (+1.23%) CRUDE OIL
79.31 +0.31 (+0.39%) GOLD FUTURES
2,333.40 +22.40 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,639.68 -2,025.77 (-4.25%)
HOYA Corporation (HYB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 29 Apr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 110 |
| 26 Apr 2024 | 109.60 | 109.65 | 109.60 | 109.60 | 109.60 | 30 |
| 25 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 24 Apr 2024 | 111.95 | 113.40 | 111.95 | 113.00 | 113.00 | 216 |
| 23 Apr 2024 | 105.80 | 106.85 | 105.80 | 106.85 | 106.85 | 60 |
| 22 Apr 2024 | 105.75 | 106.65 | 105.75 | 106.65 | 106.65 | 75 |
| 19 Apr 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 48 |
| 18 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 17 Apr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 16 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 15 Apr 2024 | 103.15 | 104.35 | 103.15 | 104.35 | 104.35 | 120 |
| 12 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 11 Apr 2024 | 102.65 | 103.55 | 102.65 | 103.55 | 103.55 | 50 |
| 10 Apr 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 09 Apr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 15 |
| 08 Apr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 05 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 04 Apr 2024 | 112.10 | 113.15 | 112.10 | 113.15 | 113.15 | 70 |
| 03 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 02 Apr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 28 Mar 2024 | 114.30 | 115.65 | 114.25 | 115.65 | 115.65 | 140 |
| 27 Mar 2024 | 115.15 | 117.20 | 115.15 | 117.20 | 117.20 | 100 |
| 26 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 25 Mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 1 |
| 22 Mar 2024 | 119.45 | 119.65 | 119.35 | 119.35 | 119.35 | 200 |
| 21 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
| 20 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 19 Mar 2024 | 119.10 | 120.55 | 119.10 | 119.70 | 119.70 | 145 |
| 18 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| 15 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 14 Mar 2024 | 116.20 | 117.75 | 116.20 | 116.70 | 116.70 | 289 |
| 13 Mar 2024 | 116.60 | 118.35 | 116.60 | 116.95 | 116.95 | 310 |
| 12 Mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 11 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 08 Mar 2024 | 121.75 | 122.50 | 121.75 | 122.50 | 122.50 | 83 |
| 07 Mar 2024 | 120.95 | 121.95 | 120.95 | 121.95 | 121.95 | 60 |
| 06 Mar 2024 | 119.75 | 120.95 | 119.75 | 120.90 | 120.90 | 120 |
| 05 Mar 2024 | 121.00 | 121.25 | 121.00 | 121.25 | 121.25 | 5 |
| 04 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 01 Mar 2024 | 121.70 | 123.05 | 121.70 | 123.05 | 123.05 | 60 |
| 29 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 28 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 27 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 26 Feb 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 23 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 22 Feb 2024 | 115.50 | 115.50 | 115.30 | 115.30 | 115.30 | 19 |
| 21 Feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 20 Feb 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 19 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 16 Feb 2024 | 114.95 | 116.20 | 114.95 | 116.20 | 116.20 | 40 |
| 15 Feb 2024 | 113.15 | 113.15 | 113.10 | 113.10 | 113.10 | 27 |
| 14 Feb 2024 | 112.15 | 113.00 | 111.20 | 113.00 | 113.00 | 270 |
| 13 Feb 2024 | 114.50 | 114.50 | 114.30 | 114.30 | 114.30 | 9 |
| 12 Feb 2024 | 110.75 | 112.25 | 110.75 | 112.25 | 112.25 | 78 |
| 09 Feb 2024 | 110.85 | 111.50 | 109.80 | 111.50 | 111.50 | 700 |
| 08 Feb 2024 | 111.50 | 112.55 | 111.50 | 112.55 | 112.55 | 39 |
| 07 Feb 2024 | 115.05 | 116.25 | 115.05 | 116.25 | 116.25 | 40 |
| 06 Feb 2024 | 111.85 | 114.00 | 111.85 | 112.70 | 112.70 | 205 |
| 05 Feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 02 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 01 Feb 2024 | 113.55 | 120.25 | 113.55 | 120.25 | 120.25 | 8 |
| 31 Jan 2024 | 117.80 | 119.80 | 117.80 | 118.10 | 118.10 | 480 |
| 30 Jan 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| 29 Jan 2024 | 113.90 | 115.80 | 113.90 | 115.80 | 115.80 | 117 |
| 26 Jan 2024 | 112.85 | 116.10 | 112.85 | 115.50 | 115.50 | 960 |
| 25 Jan 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 24 Jan 2024 | 113.25 | 114.60 | 113.25 | 114.60 | 114.60 | 60 |
| 23 Jan 2024 | 116.55 | 117.20 | 116.55 | 117.20 | 117.20 | 9 |
| 22 Jan 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 19 Jan 2024 | 113.00 | 114.45 | 113.00 | 114.45 | 114.45 | 69 |
| 18 Jan 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 17 Jan 2024 | 110.10 | 110.50 | 110.10 | 110.50 | 110.50 | 10 |
| 16 Jan 2024 | 112.30 | 114.70 | 112.30 | 114.70 | 114.70 | 79 |
| 15 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 12 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 11 Jan 2024 | 110.60 | 111.90 | 110.60 | 111.90 | 111.90 | 50 |
| 10 Jan 2024 | 109.10 | 109.80 | 109.10 | 109.80 | 109.80 | 196 |
| 09 Jan 2024 | 107.10 | 108.75 | 107.10 | 108.75 | 108.75 | 139 |
| 08 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 05 Jan 2024 | 105.40 | 107.50 | 105.40 | 107.50 | 107.50 | 450 |
| 04 Jan 2024 | 107.65 | 108.20 | 107.65 | 108.20 | 108.20 | 70 |
| 03 Jan 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| 02 Jan 2024 | 110.65 | 110.95 | 110.65 | 110.95 | 110.95 | 100 |
| 29 Dec 2023 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 28 Dec 2023 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 60 |
| 27 Dec 2023 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 22 Dec 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 21 Dec 2023 | 107.55 | 108.95 | 107.55 | 108.95 | 108.95 | 60 |
| 20 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 19 Dec 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 18 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 15 Dec 2023 | 108.25 | 110.20 | 108.25 | 109.00 | 109.00 | 305 |
| 14 Dec 2023 | 108.50 | 109.35 | 108.00 | 108.30 | 108.30 | 348 |
| 13 Dec 2023 | 107.55 | 108.85 | 107.55 | 108.85 | 108.85 | 10 |
| 12 Dec 2023 | 107.00 | 107.00 | 106.70 | 106.70 | 106.70 | 50 |
| 11 Dec 2023 | 107.30 | 108.70 | 107.30 | 108.70 | 108.70 | 145 |
| 08 Dec 2023 | 106.75 | 108.20 | 106.75 | 108.20 | 108.20 | 14 |
| 07 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 06 Dec 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.