Canada markets closed

High Co (HIH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.0800+0.0200 (+0.65%)
At close: 08:10AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.08003.08003.08003.08003.0800-
May 09, 20243.06003.06003.06003.06003.0600-
May 08, 20243.07003.07003.07003.07003.0700-
May 07, 20243.07003.07003.07003.07003.0700-
May 06, 20243.06003.06003.06003.06003.0600-
May 03, 20243.05003.05003.05003.05003.0500-
May 02, 20242.99002.99002.99002.99002.9900-
Apr 30, 20243.06003.06003.06003.06003.0600-
Apr 29, 20243.03003.03003.03003.03003.0300-
Apr 26, 20242.87002.87002.87002.87002.8700-
Apr 25, 20242.95002.95002.95002.95002.9500-
Apr 24, 20242.79002.79002.79002.79002.7900-
Apr 23, 20242.82002.82002.82002.82002.8200-
Apr 22, 20242.80002.80002.80002.80002.8000-
Apr 19, 20242.76002.76002.76002.76002.7600-
Apr 18, 20242.76002.76002.76002.76002.7600-
Apr 17, 20242.80002.80002.80002.80002.8000-
Apr 16, 20242.81002.81002.81002.81002.8100-
Apr 15, 20242.87002.87002.87002.87002.8700-
Apr 12, 20242.83002.83002.83002.83002.8300-
Apr 11, 20242.80002.80002.80002.80002.8000-
Apr 10, 20242.81002.81002.81002.81002.8100-
Apr 09, 20242.78002.78002.78002.78002.7800-
Apr 08, 20242.74002.74002.74002.74002.7400-
Apr 05, 20242.75002.75002.75002.75002.7500-
Apr 04, 20242.73002.91002.73002.91002.9100500
Apr 03, 20242.58002.58002.58002.58002.5800-
Apr 02, 20242.72002.72002.72002.72002.7200-
Mar 28, 20242.69002.69002.69002.69002.6900-
Mar 27, 20242.52002.52002.52002.52002.5200-
Mar 26, 20242.68002.68002.68002.68002.6800-
Mar 25, 20242.59002.59002.59002.59002.5900-
Mar 22, 20242.59002.59002.59002.59002.5900-
Mar 21, 20242.61002.61002.61002.61002.6100-
Mar 20, 20242.57002.57002.57002.57002.5700-
Mar 19, 20242.60002.60002.60002.60002.6000-
Mar 18, 20242.65002.65002.65002.65002.6500-
Mar 15, 20242.66002.66002.66002.66002.6600-
Mar 14, 20242.68002.68002.68002.68002.6800-
Mar 13, 20242.71002.71002.71002.71002.7100-
Mar 12, 20242.69002.69002.69002.69002.6900-
Mar 11, 20242.67002.67002.67002.67002.6700-
Mar 08, 20242.70002.70002.70002.70002.7000-
Mar 07, 20242.67002.67002.67002.67002.6700-
Mar 06, 20242.66002.66002.66002.66002.6600-
Mar 05, 20242.74002.74002.74002.74002.7400-
Mar 04, 20242.66002.79002.66002.79002.79002,156
Mar 01, 20242.46002.46002.46002.46002.4600-
Feb 29, 20242.51002.51002.51002.51002.5100-
Feb 28, 20242.53002.53002.53002.53002.5300-
Feb 27, 20242.52002.52002.52002.52002.5200-
Feb 26, 20242.66002.66002.66002.66002.6600-
Feb 23, 20242.73002.73002.73002.73002.7300-
Feb 22, 20242.75002.75002.75002.75002.7500-
Feb 21, 20242.74002.74002.74002.74002.7400-
Feb 20, 20242.75002.75002.75002.75002.7500-
Feb 19, 20242.62002.62002.62002.62002.6200-
Feb 16, 20242.63002.63002.63002.63002.6300-
Feb 15, 20242.60002.60002.60002.60002.6000-
Feb 14, 20242.64002.64002.64002.64002.6400-
Feb 13, 20242.65002.65002.65002.65002.6500-
Feb 12, 20242.74002.74002.74002.74002.7400-
Feb 09, 20242.72002.72002.72002.72002.7200-
Feb 08, 20242.71002.71002.71002.71002.7100-
Feb 07, 20242.74002.74002.74002.74002.7400-
Feb 06, 20242.86002.86002.83002.83002.83001,295
Feb 05, 20243.07003.07003.07003.07003.0700-
Feb 02, 20243.01003.19003.01003.19003.1900500
Feb 01, 20242.93002.93002.93002.93002.9300-
Jan 31, 20242.94002.94002.94002.94002.9400-
Jan 30, 20243.02003.02003.02003.02003.0200-
Jan 29, 20243.06003.06003.06003.06003.0600-
Jan 26, 20243.27003.27003.27003.27003.2700-
Jan 25, 20243.68003.68003.68003.68003.6800-
Jan 24, 20243.69003.69003.69003.69003.6900500
Jan 23, 20243.71003.71003.71003.71003.7100-
Jan 22, 20243.73003.73003.73003.73003.7300-
Jan 19, 20243.73003.84003.73003.84003.84001,992
Jan 18, 20243.74003.74003.74003.74003.7400-
Jan 17, 20243.73003.73003.73003.73003.7300-
Jan 16, 20243.71003.71003.71003.71003.7100-
Jan 15, 20243.78003.78003.78003.78003.7800-
Jan 12, 20243.78003.78003.78003.78003.7800-
Jan 11, 20243.76003.76003.76003.76003.7600-
Jan 10, 20243.65003.65003.65003.65003.6500-
Jan 09, 20243.67003.67003.67003.67003.6700-
Jan 08, 20243.65003.65003.65003.65003.6500-
Jan 05, 20243.67003.67003.67003.67003.6700-
Jan 04, 20243.69003.69003.69003.69003.6900-
Jan 03, 20243.66003.66003.66003.66003.6600-
Jan 02, 20243.57003.99003.57003.99003.9900533
Dec 29, 20233.53003.53003.53003.53003.5300-
Dec 28, 20233.57003.57003.57003.57003.5700-
Dec 27, 20233.54003.54003.54003.54003.5400-
Dec 22, 20233.53003.53003.53003.53003.5300-
Dec 21, 20233.57003.57003.57003.57003.5700-
Dec 20, 20233.64003.64003.64003.64003.6400-
Dec 19, 20233.69003.69003.69003.69003.6900-
Dec 18, 20233.74003.74003.74003.74003.7400-
Dec 15, 20233.77003.77003.77003.77003.7700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...