Harley-Davidson Inc (HAR.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| May 31, 2024 | 32.32 | 32.57 | 32.21 | 32.21 | 32.21 | 350 |
| May 30, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| May 29, 2024 | 31.91 | 31.91 | 31.41 | 31.41 | 31.41 | - |
| May 28, 2024 | 32.24 | 32.24 | 31.98 | 31.98 | 31.98 | - |
| May 27, 2024 | 32.29 | 32.32 | 32.29 | 32.32 | 32.32 | - |
| May 24, 2024 | 32.38 | 32.49 | 32.38 | 32.49 | 32.49 | - |
| May 23, 2024 | 32.78 | 32.78 | 32.40 | 32.45 | 32.45 | - |
| May 22, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| May 21, 2024 | 32.13 | 32.19 | 32.10 | 32.10 | 32.10 | - |
| May 20, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| May 17, 2024 | 32.45 | 32.54 | 32.45 | 32.54 | 32.54 | - |
| May 16, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| May 15, 2024 | 33.19 | 33.40 | 33.19 | 33.29 | 33.29 | - |
| May 14, 2024 | 32.46 | 33.33 | 32.46 | 33.33 | 33.33 | - |
| May 13, 2024 | 32.06 | 32.23 | 32.06 | 32.23 | 32.23 | 27 |
| May 10, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| May 09, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| May 08, 2024 | 33.08 | 33.27 | 33.08 | 33.27 | 33.27 | - |
| May 07, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| May 06, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| May 03, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| May 02, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Apr 30, 2024 | 32.76 | 32.76 | 32.15 | 32.22 | 32.22 | - |
| Apr 29, 2024 | 32.32 | 32.92 | 32.32 | 32.68 | 32.68 | - |
| Apr 26, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Apr 25, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Apr 24, 2024 | 37.26 | 37.26 | 36.56 | 36.56 | 36.56 | - |
| Apr 23, 2024 | 36.48 | 37.31 | 36.48 | 37.31 | 37.31 | - |
| Apr 22, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| Apr 19, 2024 | 35.20 | 35.62 | 35.20 | 35.62 | 35.62 | - |
| Apr 18, 2024 | 35.43 | 35.65 | 35.43 | 35.57 | 35.57 | - |
| Apr 17, 2024 | 36.38 | 36.38 | 35.64 | 35.64 | 35.64 | - |
| Apr 16, 2024 | 36.62 | 36.62 | 36.39 | 36.42 | 36.42 | - |
| Apr 15, 2024 | 37.20 | 37.23 | 36.98 | 36.98 | 36.98 | - |
| Apr 12, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Apr 11, 2024 | 38.27 | 38.27 | 37.40 | 37.40 | 37.40 | - |
| Apr 10, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Apr 09, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Apr 08, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Apr 05, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Apr 04, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Apr 03, 2024 | 39.71 | 40.03 | 39.71 | 40.03 | 40.03 | 10 |
| Apr 02, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Mar 28, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Mar 27, 2024 | 39.48 | 40.01 | 39.48 | 40.01 | 40.01 | 230 |
| Mar 26, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Mar 25, 2024 | 40.09 | 40.18 | 40.09 | 40.18 | 40.18 | 70 |
| Mar 22, 2024 | 40.44 | 40.44 | 40.08 | 40.20 | 40.20 | - |
| Mar 21, 2024 | 38.96 | 40.15 | 38.96 | 40.15 | 40.15 | 100 |
| Mar 20, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Mar 19, 2024 | 37.38 | 38.02 | 37.38 | 38.02 | 38.02 | - |
| Mar 18, 2024 | 37.70 | 37.70 | 37.45 | 37.45 | 37.45 | - |
| Mar 15, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Mar 14, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 13, 2024 | 36.57 | 36.57 | 36.53 | 36.53 | 36.53 | - |
| Mar 12, 2024 | 35.75 | 36.62 | 35.75 | 36.62 | 36.62 | - |
| Mar 11, 2024 | 34.87 | 34.87 | 34.82 | 34.82 | 34.82 | 550 |
| Mar 08, 2024 | 35.52 | 35.52 | 35.24 | 35.24 | 35.24 | - |
| Mar 07, 2024 | 35.17 | 35.61 | 35.17 | 35.61 | 35.61 | 862 |
| Mar 06, 2024 | 36.00 | 36.00 | 35.24 | 35.24 | 35.24 | - |
| Mar 05, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Mar 04, 2024 | 33.28 | 33.92 | 33.28 | 33.78 | 33.78 | - |
| Mar 01, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Mar 01, 2024 | 0.1725 Dividend | |||||
| Feb 29, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.24 | - |
| Feb 28, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.06 | - |
| Feb 27, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.20 | - |
| Feb 26, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.59 | - |
| Feb 23, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.29 | - |
| Feb 22, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.36 | - |
| Feb 21, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.38 | - |
| Feb 20, 2024 | 34.37 | 34.70 | 34.37 | 34.70 | 34.52 | - |
| Feb 19, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.77 | - |
| Feb 16, 2024 | 34.86 | 35.16 | 34.86 | 35.16 | 34.98 | - |
| Feb 15, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.07 | - |
| Feb 14, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.00 | - |
| Feb 13, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.92 | - |
| Feb 12, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.79 | - |
| Feb 09, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
| Feb 08, 2024 | 32.13 | 32.46 | 31.63 | 32.30 | 32.13 | 1,660 |
| Feb 07, 2024 | 31.59 | 31.84 | 31.59 | 31.84 | 31.68 | - |
| Feb 06, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.20 | - |
| Feb 05, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
| Feb 02, 2024 | 30.55 | 30.96 | 30.55 | 30.96 | 30.80 | - |
| Feb 01, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.77 | - |
| Jan 31, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.67 | - |
| Jan 30, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
| Jan 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.70 | - |
| Jan 26, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.63 | - |
| Jan 25, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.31 | - |
| Jan 24, 2024 | 31.09 | 31.09 | 30.52 | 30.52 | 30.36 | - |
| Jan 23, 2024 | 30.81 | 31.39 | 30.81 | 31.39 | 31.23 | - |
| Jan 22, 2024 | 31.21 | 31.21 | 30.97 | 30.97 | 30.81 | - |
| Jan 19, 2024 | 30.94 | 30.94 | 30.78 | 30.78 | 30.62 | 100 |
| Jan 18, 2024 | 30.68 | 31.07 | 30.68 | 31.07 | 30.91 | - |
| Jan 17, 2024 | 31.07 | 31.07 | 30.93 | 30.98 | 30.82 | - |
| Jan 16, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.61 | - |
| Jan 15, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.13 | - |
| Jan 12, 2024 | 30.98 | 31.29 | 30.98 | 31.29 | 31.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.