UK markets closed

New Hope Corporation Limited (OD8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8660+0.0370 (+1.31%)
At close: 08:20AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.86602.86602.86602.86602.8660-
02 May 20242.82902.82902.82902.82902.8290-
30 Apr 20242.73102.73102.73102.73102.7310-
29 Apr 20242.74802.74802.74802.74802.7480-
26 Apr 20242.73102.73102.73002.73002.730052
25 Apr 20242.68802.68802.68302.68302.6830600
24 Apr 20242.70902.70902.70902.70902.7090-
23 Apr 20242.68702.68702.68702.68702.6870-
22 Apr 20242.73302.73302.73302.73302.7330-
19 Apr 20242.78102.78102.78102.78102.7810-
18 Apr 20242.78102.78102.78102.78102.7810-
17 Apr 20242.78002.78002.78002.78002.7800-
16 Apr 20242.73902.73902.71402.71402.71407,380
15 Apr 20242.77402.77402.77402.77402.7740-
15 Apr 20240.17 Dividend
12 Apr 20242.92002.92002.92002.92002.7500-
11 Apr 20242.89402.89402.89402.89402.7255-
10 Apr 20242.91002.91002.91002.91002.74063,000
09 Apr 20242.87002.87002.87002.87002.7029-
08 Apr 20242.82002.82002.82002.82002.6558-
05 Apr 20242.78002.78002.78002.78002.6182-
04 Apr 20242.82602.90202.82602.90202.7330200
03 Apr 20242.78702.78702.78702.78702.6247-
02 Apr 20242.80702.88402.80702.88402.7161350
28 Mar 20242.74702.74702.74702.74702.5871-
27 Mar 20242.70002.70002.70002.70002.5428-
26 Mar 20242.60802.68002.60802.68002.5240400
25 Mar 20242.62902.62902.62902.62902.4759-
22 Mar 20242.60002.60002.60002.60002.4486-
21 Mar 20242.72802.72802.72802.72802.5692-
20 Mar 20242.76302.76302.76302.76302.6021-
19 Mar 20242.73502.73502.73502.73502.5758-
18 Mar 20242.65902.66402.65902.66402.508950
15 Mar 20242.68602.68602.68602.68602.5296-
14 Mar 20242.67302.67302.67302.67302.5174-
13 Mar 20242.73002.73002.73002.73002.5711-
12 Mar 20242.77002.77002.77002.77002.6087714
11 Mar 20242.83202.83202.83202.83202.6671880
08 Mar 20242.84002.86002.84002.86002.6935334
07 Mar 20242.85002.91002.85002.91002.74061,221
06 Mar 20242.78402.78402.78402.78402.6219-
05 Mar 20242.76302.76302.76302.76302.6021-
04 Mar 20242.80002.80002.80002.80002.6370-
01 Mar 20242.86002.86002.86002.86002.6935-
29 Feb 20242.82002.86002.82002.86002.6935569
28 Feb 20242.82002.89002.82002.89002.72171,800
27 Feb 20242.72002.78002.72002.78002.6182350
26 Feb 20242.66002.66002.66002.66002.5051-
23 Feb 20242.69002.69002.69002.69002.5334-
22 Feb 20242.68902.68902.68902.68902.5324-
21 Feb 20242.67002.67002.67002.67002.5146-
20 Feb 20242.65202.75002.65202.75002.5899800
19 Feb 20243.06003.06002.83002.83002.6652820
16 Feb 20243.03003.03003.03003.03002.8536-
15 Feb 20242.98002.98002.98002.98002.80651,228
14 Feb 20243.04103.04103.04103.04102.8640-
13 Feb 20243.07403.07403.07403.07402.8950-
12 Feb 20243.06103.06103.06103.06102.8828-
09 Feb 20243.05603.05603.05603.05602.8781-
08 Feb 20243.09003.09003.09003.09002.9101-
07 Feb 20243.11803.11803.11803.11802.9365-
06 Feb 20243.12803.12803.12803.12802.9459-
05 Feb 20243.14003.14003.05903.05902.88091,260
02 Feb 20243.18003.18003.18003.18002.9949-
01 Feb 20243.20003.20003.20003.20003.01372,020
31 Jan 20243.20603.20603.20603.20603.0193-
30 Jan 20243.18003.18003.18003.18002.9949-
29 Jan 20243.17603.17603.17603.17602.9911-
26 Jan 20243.14503.14503.14503.14502.9619-
25 Jan 20243.13003.13003.13003.13002.9478-
24 Jan 20243.15303.26803.15303.26803.07772,410
23 Jan 20243.10003.22403.10003.22403.0363500
22 Jan 20243.10103.10103.10103.10102.9205-
19 Jan 20243.15103.15103.15103.15102.9676-
18 Jan 20243.05403.05403.05403.05402.8762-
17 Jan 20243.08003.08003.08003.08002.9007-
16 Jan 20243.25003.28003.25003.28003.08903,820
15 Jan 20243.25003.32003.25003.32003.12671,466
12 Jan 20243.25003.25003.25003.25003.0608-
11 Jan 20243.25503.25503.25503.25503.0655-
10 Jan 20243.26003.33003.26003.33003.1361400
09 Jan 20243.25003.25003.25003.25003.0608-
08 Jan 20243.25003.25003.25003.25003.0608-
05 Jan 20243.25003.25003.25003.25003.0608-
04 Jan 20243.25003.25003.25003.25003.0608-
03 Jan 20243.25003.25003.25003.25003.0608-
02 Jan 20243.22003.22003.22003.22003.0325-
29 Dec 20233.12003.12003.12003.12002.9384-
28 Dec 20233.12603.12603.12603.12602.9440-
27 Dec 20233.17803.27003.17803.27003.0796600
22 Dec 20233.12203.12203.12203.12202.9402-
21 Dec 20233.08603.08603.08603.08602.9063-
20 Dec 20233.11703.11703.11703.11702.9355-
19 Dec 20233.07203.07203.07203.07202.8932-
18 Dec 20233.09303.09303.09303.09302.9129-
15 Dec 20233.06003.06003.06003.06002.8818-
14 Dec 20233.04403.04403.04403.04402.8668-
13 Dec 20232.96302.96302.96302.96302.7905-
12 Dec 20233.07303.07303.07303.07302.8941-
11 Dec 20233.02603.15803.02603.15802.97412,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...