Canada markets open in 2 hours 21 minutes

High Co (HIH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.8800-0.0400 (-1.37%)
As of 08:20AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20242.88002.88002.88002.88002.8800139
Jun 05, 20242.92002.92002.92002.92002.9200-
Jun 04, 20242.89002.89002.89002.89002.8900-
Jun 03, 20242.91002.91002.91002.91002.9100-
May 31, 20242.86002.86002.86002.86002.8600-
May 30, 20242.89003.04002.89003.04003.0400139
May 29, 20242.84002.84002.84002.84002.8400-
May 28, 20242.94002.94002.94002.94002.9400-
May 27, 20243.02003.02003.02003.02003.0200-
May 24, 20243.05003.05003.00003.00003.0000500
May 24, 20240.2 Dividend
May 23, 20243.20003.20003.20003.20003.0000-
May 22, 20243.21003.21003.21003.21003.0094-
May 21, 20243.18003.18003.18003.18002.9813-
May 20, 20243.19003.19003.19003.19002.9906-
May 17, 20243.14003.14003.14003.14002.9438-
May 16, 20243.14003.14003.14003.14002.9438-
May 15, 20243.17003.17003.17003.17002.9719-
May 14, 20243.12003.12003.12003.12002.9250-
May 13, 20243.13003.13003.13003.13002.9344-
May 10, 20243.08003.08003.08003.08002.8875-
May 09, 20243.06003.06003.06003.06002.8687-
May 08, 20243.07003.07003.07003.07002.8781-
May 07, 20243.07003.07003.07003.07002.8781-
May 06, 20243.06003.06003.06003.06002.8687-
May 03, 20243.05003.05003.05003.05002.8594-
May 02, 20242.99002.99002.99002.99002.8031-
Apr 30, 20243.06003.06003.06003.06002.8687-
Apr 29, 20243.03003.03003.03003.03002.8406-
Apr 26, 20242.87002.87002.87002.87002.6906-
Apr 25, 20242.95002.95002.95002.95002.7656-
Apr 24, 20242.79002.79002.79002.79002.6156-
Apr 23, 20242.82002.82002.82002.82002.6437-
Apr 22, 20242.80002.80002.80002.80002.6250-
Apr 19, 20242.76002.76002.76002.76002.5875-
Apr 18, 20242.76002.76002.76002.76002.5875-
Apr 17, 20242.80002.80002.80002.80002.6250-
Apr 16, 20242.81002.81002.81002.81002.6344-
Apr 15, 20242.87002.87002.87002.87002.6906-
Apr 12, 20242.83002.83002.83002.83002.6531-
Apr 11, 20242.80002.80002.80002.80002.6250-
Apr 10, 20242.81002.81002.81002.81002.6344-
Apr 09, 20242.78002.78002.78002.78002.6063-
Apr 08, 20242.74002.74002.74002.74002.5687-
Apr 05, 20242.75002.75002.75002.75002.5781-
Apr 04, 20242.73002.91002.73002.91002.7281500
Apr 03, 20242.58002.58002.58002.58002.4187-
Apr 02, 20242.72002.72002.72002.72002.5500-
Mar 28, 20242.69002.69002.69002.69002.5219-
Mar 27, 20242.52002.52002.52002.52002.3625-
Mar 26, 20242.68002.68002.68002.68002.5125-
Mar 25, 20242.59002.59002.59002.59002.4281-
Mar 22, 20242.59002.59002.59002.59002.4281-
Mar 21, 20242.61002.61002.61002.61002.4469-
Mar 20, 20242.57002.57002.57002.57002.4094-
Mar 19, 20242.60002.60002.60002.60002.4375-
Mar 18, 20242.65002.65002.65002.65002.4844-
Mar 15, 20242.66002.66002.66002.66002.4938-
Mar 14, 20242.68002.68002.68002.68002.5125-
Mar 13, 20242.71002.71002.71002.71002.5406-
Mar 12, 20242.69002.69002.69002.69002.5219-
Mar 11, 20242.67002.67002.67002.67002.5031-
Mar 08, 20242.70002.70002.70002.70002.5313-
Mar 07, 20242.67002.67002.67002.67002.5031-
Mar 06, 20242.66002.66002.66002.66002.4938-
Mar 05, 20242.74002.74002.74002.74002.5687-
Mar 04, 20242.66002.79002.66002.79002.61562,156
Mar 01, 20242.46002.46002.46002.46002.3063-
Feb 29, 20242.51002.51002.51002.51002.3531-
Feb 28, 20242.53002.53002.53002.53002.3719-
Feb 27, 20242.52002.52002.52002.52002.3625-
Feb 26, 20242.66002.66002.66002.66002.4938-
Feb 23, 20242.73002.73002.73002.73002.5594-
Feb 22, 20242.75002.75002.75002.75002.5781-
Feb 21, 20242.74002.74002.74002.74002.5687-
Feb 20, 20242.75002.75002.75002.75002.5781-
Feb 19, 20242.62002.62002.62002.62002.4562-
Feb 16, 20242.63002.63002.63002.63002.4656-
Feb 15, 20242.60002.60002.60002.60002.4375-
Feb 14, 20242.64002.64002.64002.64002.4750-
Feb 13, 20242.65002.65002.65002.65002.4844-
Feb 12, 20242.74002.74002.74002.74002.5687-
Feb 09, 20242.72002.72002.72002.72002.5500-
Feb 08, 20242.71002.71002.71002.71002.5406-
Feb 07, 20242.74002.74002.74002.74002.5687-
Feb 06, 20242.86002.86002.83002.83002.65311,295
Feb 05, 20243.07003.07003.07003.07002.8781-
Feb 02, 20243.01003.19003.01003.19002.9906500
Feb 01, 20242.93002.93002.93002.93002.7469-
Jan 31, 20242.94002.94002.94002.94002.7563-
Jan 30, 20243.02003.02003.02003.02002.8312-
Jan 29, 20243.06003.06003.06003.06002.8687-
Jan 26, 20243.27003.27003.27003.27003.0656-
Jan 25, 20243.68003.68003.68003.68003.4500-
Jan 24, 20243.69003.69003.69003.69003.4594500
Jan 23, 20243.71003.71003.71003.71003.4781-
Jan 22, 20243.73003.73003.73003.73003.4969-
Jan 19, 20243.73003.84003.73003.84003.60001,992
Jan 18, 20243.74003.74003.74003.74003.5062-
Jan 17, 20243.73003.73003.73003.73003.4969-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...