Canada markets closed

Hilbert Group AB (publ) (999.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3200+0.0290 (+9.97%)
At close: 03:29PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.30800.32000.30800.32000.3200-
May 02, 20240.26200.29700.26200.29100.2910-
Apr 30, 20240.26000.26900.26000.26100.2610-
Apr 29, 20240.28300.29400.28000.28000.2800-
Apr 26, 20240.27900.29500.27900.29500.2950-
Apr 25, 20240.29000.29500.28400.28400.2840-
Apr 24, 20240.29700.30700.29700.30000.3000-
Apr 23, 20240.29600.31500.29600.30500.3050-
Apr 22, 20240.28900.30700.28900.30700.3070-
Apr 19, 20240.29000.30200.29000.29300.2930-
Apr 18, 20240.29700.30700.29700.30200.3020-
Apr 17, 20240.29500.31100.29500.30900.3090-
Apr 16, 20240.31300.32200.31300.31500.3150-
Apr 15, 20240.31200.32600.31200.32600.3260-
Apr 12, 20240.32100.33200.32100.33000.3300-
Apr 11, 20240.33000.35800.33000.34800.3480-
Apr 10, 20240.29100.34800.29100.34800.3480-
Apr 09, 20240.28400.30900.28400.30900.3090-
Apr 08, 20240.29900.31400.29900.30600.3060-
Apr 05, 20240.29300.31100.29300.31100.3110-
Apr 04, 20240.29100.31000.29100.31000.3100-
Apr 03, 20240.28600.30100.28600.29800.2980-
Apr 02, 20240.28700.30600.28700.30600.3060-
Mar 28, 20240.28800.29700.28800.28800.2880-
Mar 27, 20240.28800.30100.28800.30100.3010-
Mar 26, 20240.28900.30000.27500.30000.3000-
Mar 25, 20240.29300.30400.29300.30300.3030-
Mar 22, 20240.29100.30600.29100.30400.3040-
Mar 21, 20240.29300.30400.29300.30400.3040-
Mar 20, 20240.29300.30400.29300.30400.3040-
Mar 19, 20240.28600.30700.28600.30700.3070-
Mar 18, 20240.28600.30500.28600.30000.3000-
Mar 15, 20240.30000.31300.30000.31300.3130-
Mar 14, 20240.29200.31600.29200.31600.3160-
Mar 13, 20240.27300.31200.27300.31200.3120-
Mar 12, 20240.28200.29700.28200.29700.2970-
Mar 11, 20240.28800.29700.28800.28900.2890-
Mar 08, 20240.29200.30600.29200.29800.2980-
Mar 07, 20240.29200.30600.29200.30600.3060-
Mar 06, 20240.29200.30100.29200.30100.3010-
Mar 05, 20240.29200.30900.29200.30100.3010-
Mar 04, 20240.30000.30600.30000.30600.3060-
Mar 01, 20240.29600.30800.29600.30800.3080-
Feb 29, 20240.34700.34700.30000.31400.3140-
Feb 28, 20240.33300.34300.33300.33800.3380-
Feb 27, 20240.34700.35800.34600.34600.3460-
Feb 26, 20240.34100.34300.33500.33500.3350-
Feb 23, 20240.36600.37500.36600.36900.3690-
Feb 22, 20240.36800.38000.36800.38000.3800-
Feb 21, 20240.37200.39100.37200.37900.3790-
Feb 20, 20240.37400.39100.37400.38800.3880-
Feb 19, 20240.39000.39800.39000.39400.3940-
Feb 16, 20240.36700.39700.36700.39700.3970-
Feb 15, 20240.41200.42300.40800.40800.4080-
Feb 14, 20240.42800.44000.42800.43900.4390-
Feb 13, 20240.40700.42900.40700.42900.4290-
Feb 12, 20240.39000.42200.39000.42200.4220-
Feb 09, 20240.37500.41100.37500.41100.4110-
Feb 08, 20240.36700.40900.36700.39100.3910-
Feb 07, 20240.37600.38300.37600.38000.3800-
Feb 06, 20240.37500.38500.36300.38300.3830-
Feb 05, 20240.41400.42900.40300.40300.4030-
Feb 02, 20240.42000.43300.42000.42800.4280-
Feb 01, 20240.41500.43700.41500.43600.4360-
Jan 31, 20240.44800.44800.44400.44400.4440-
Jan 30, 20240.44200.44200.44200.44200.4420-
Jan 29, 20240.43900.43900.43900.43900.4390-
Jan 26, 20240.43000.43000.43000.43000.4300-
Jan 25, 20240.43600.43600.43600.43600.4360-
Jan 24, 20240.44900.44900.44900.44900.4490-
Jan 23, 20240.45000.45000.45000.45000.4500-
Jan 22, 20240.44100.44100.44100.44100.4410-
Jan 19, 20240.46500.46500.46500.46500.4650-
Jan 18, 20240.42700.42700.42700.42700.4270-
Jan 17, 20240.46200.46200.46200.46200.4620-
Jan 16, 20240.46500.46500.46500.46500.4650-
Jan 15, 20240.53200.53200.53200.53200.5320-
Jan 12, 20240.53200.53200.53200.53200.5320-
Jan 11, 20240.49800.49800.49800.49800.4980-
Jan 10, 20240.53000.53000.53000.53000.5300-
Jan 09, 20240.50800.50800.50800.50800.5080-
Jan 08, 20240.49900.49900.49900.49900.4990-
Jan 05, 20240.50800.50800.50800.50800.5080-
Jan 04, 20240.43800.43800.43800.43800.4380-
Jan 03, 20240.40200.40200.40200.40200.4020-
Jan 02, 20240.38800.38800.38800.38800.3880-
Dec 29, 20230.37800.37800.37800.37800.3780-
Dec 28, 20230.36300.36300.36300.36300.3630-
Dec 27, 20230.36600.36600.36600.36600.3660-
Dec 22, 20230.36700.36700.36700.36700.3670-
Dec 21, 20230.36600.36600.36600.36600.3660-
Dec 20, 20230.34500.34500.34500.34500.3450-
Dec 19, 20230.36600.36600.36600.36600.3660-
Dec 18, 20230.37200.37200.37200.37200.3720-
Dec 15, 20230.35200.35200.35200.35200.3520-
Dec 14, 20230.36500.36500.36500.36500.3650-
Dec 13, 20230.35900.35900.35900.35900.3590-
Dec 12, 20230.38800.38800.38800.38800.3880-
Dec 11, 20230.38900.38900.38900.38900.3890-
Dec 08, 20230.40200.40200.40200.40200.4020-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...