Hengan International Group Company Limited (HGNC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 400 |
| Jul 02, 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| Jul 01, 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
| Jun 28, 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| Jun 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jun 26, 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| Jun 25, 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| Jun 24, 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| Jun 21, 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| Jun 20, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| Jun 19, 2024 | 2.9480 | 2.9860 | 2.9480 | 2.9860 | 2.9860 | 400 |
| Jun 18, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| Jun 17, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| Jun 14, 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| Jun 13, 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| Jun 12, 2024 | 2.9920 | 2.9940 | 2.9920 | 2.9940 | 2.9940 | 1,000 |
| Jun 11, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| Jun 10, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Jun 07, 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| Jun 06, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Jun 05, 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| Jun 04, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| Jun 03, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| May 31, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| May 30, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| May 29, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| May 28, 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| May 27, 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| May 24, 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| May 23, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| May 22, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| May 21, 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| May 21, 2024 | 0.7 Dividend | |||||
| May 20, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6600 | - |
| May 17, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 2.6790 | - |
| May 16, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2.6679 | - |
| May 15, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6600 | - |
| May 14, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.6758 | - |
| May 13, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2.6996 | - |
| May 10, 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 2.6489 | - |
| May 09, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 2.5951 | - |
| May 08, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 2.5903 | - |
| May 07, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 2.5064 | - |
| May 06, 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 2.5032 | - |
| May 03, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 2.5238 | - |
| May 02, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.4937 | - |
| Apr 30, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.4858 | - |
| Apr 29, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 2.4858 | 505 |
| Apr 26, 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 2.4367 | - |
| Apr 25, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.3892 | - |
| Apr 24, 2024 | 3.0060 | 3.0060 | 3.0000 | 3.0000 | 2.3750 | 150 |
| Apr 23, 2024 | 3.0140 | 3.0140 | 2.9960 | 2.9960 | 2.3718 | 150 |
| Apr 22, 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.3560 | - |
| Apr 19, 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.2927 | - |
| Apr 18, 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.3861 | - |
| Apr 17, 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.3243 | - |
| Apr 16, 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.2974 | - |
| Apr 15, 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.3053 | - |
| Apr 12, 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2610 | - |
| Apr 11, 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.3101 | - |
| Apr 10, 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2610 | - |
| Apr 09, 2024 | 2.8480 | 2.8940 | 2.8480 | 2.8940 | 2.2911 | 350 |
| Apr 08, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.2452 | - |
| Apr 05, 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.2436 | - |
| Apr 04, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.2721 | - |
| Apr 03, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.2768 | - |
| Apr 02, 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.3212 | - |
| Mar 28, 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.2895 | - |
| Mar 27, 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.2626 | - |
| Mar 26, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.3275 | - |
| Mar 25, 2024 | 2.8740 | 2.8800 | 2.8740 | 2.8800 | 2.2800 | 350 |
| Mar 22, 2024 | 2.9360 | 2.9360 | 2.9080 | 2.9080 | 2.3022 | 266 |
| Mar 21, 2024 | 3.0500 | 3.0500 | 3.0320 | 3.0320 | 2.4003 | 637 |
| Mar 20, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.3892 | - |
| Mar 19, 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.3718 | - |
| Mar 18, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.3702 | - |
| Mar 15, 2024 | 2.8920 | 2.8940 | 2.8920 | 2.8940 | 2.2911 | 6 |
| Mar 14, 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.3085 | - |
| Mar 13, 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.2832 | - |
| Mar 12, 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.3148 | - |
| Mar 11, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.1755 | - |
| Mar 08, 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.1517 | - |
| Mar 07, 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.1153 | - |
| Mar 06, 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.1312 | - |
| Mar 05, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.0979 | - |
| Mar 04, 2024 | 2.7180 | 2.7500 | 2.7180 | 2.7500 | 2.1771 | - |
| Mar 01, 2024 | 2.8200 | 2.8420 | 2.8200 | 2.8420 | 2.2499 | 300 |
| Feb 29, 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.2610 | - |
| Feb 28, 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.2673 | - |
| Feb 27, 2024 | 2.8760 | 2.9360 | 2.8760 | 2.8920 | 2.2895 | 972 |
| Feb 26, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.3322 | - |
| Feb 23, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.3322 | - |
| Feb 22, 2024 | 2.9320 | 2.9400 | 2.9320 | 2.9400 | 2.3275 | 1,850 |
| Feb 21, 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.3687 | - |
| Feb 20, 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.3022 | - |
| Feb 19, 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.3101 | - |
| Feb 16, 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.3465 | - |
| Feb 15, 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.2657 | - |
| Feb 14, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.2768 | - |
| Feb 13, 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.2847 | - |
| *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.