Canada markets close in 3 hours 3 minutes

High Co. SA (HIH.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.8100-0.0100 (-0.35%)
As of 03:35PM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.79002.83002.79002.81002.8100-
Apr 17, 20242.84002.88002.82002.82002.8200-
Apr 16, 20242.90002.90002.88002.88002.8800-
Apr 15, 20242.90002.93002.87002.93002.9300-
Apr 12, 20242.85002.94002.85002.93002.9300-
Apr 11, 20242.84002.88002.84002.88002.8800-
Apr 10, 20242.84002.89002.84002.87002.8700-
Apr 09, 20242.82002.87002.82002.85002.8500-
Apr 08, 20242.77002.89002.77002.89002.8900-
Apr 05, 20242.81002.84002.77002.80002.8000-
Apr 04, 20242.77002.93002.77002.93002.93001,105
Apr 03, 20242.62002.79002.62002.79002.7900-
Apr 02, 20242.78002.78002.64002.68002.6800-
Mar 28, 20242.72002.92002.72002.80002.8000-
Mar 27, 20242.56002.74002.56002.74002.7400-
Mar 26, 20242.71002.77002.71002.75002.7500-
Mar 25, 20242.63002.74002.63002.74002.7400-
Mar 22, 20242.63002.70002.63002.65002.6500-
Mar 21, 20242.62002.67002.62002.67002.6700-
Mar 20, 20242.61002.65002.58002.65002.6500-
Mar 19, 20242.64002.67002.64002.67002.6700-
Mar 18, 20242.68002.70002.66002.67002.6700-
Mar 15, 20242.70002.73002.70002.72002.7200-
Mar 14, 20242.71002.74002.71002.73002.7300-
Mar 13, 20242.74002.79002.74002.76002.7600-
Mar 12, 20242.72002.77002.72002.77002.7700-
Mar 11, 20242.71002.75002.71002.75002.7500-
Mar 08, 20242.73002.77002.73002.76002.7600-
Mar 07, 20242.71002.76002.71002.76002.7600-
Mar 06, 20242.70002.77002.70002.74002.7400-
Mar 05, 20242.68002.73002.68002.71002.7100-
Mar 04, 20242.69002.73002.69002.72002.7200-
Mar 01, 20242.49002.74002.49002.72002.7200-
Feb 29, 20242.54002.56002.51002.54002.5400-
Feb 28, 20242.57002.61002.54002.57002.5700-
Feb 27, 20242.56002.59002.56002.59002.5900-
Feb 26, 20242.70002.73002.53002.57002.5700-
Feb 23, 20242.76002.79002.75002.75002.7500-
Feb 22, 20242.77002.82002.77002.79002.7900-
Feb 21, 20242.77002.90002.77002.90002.9000-
Feb 20, 20242.79002.81002.78002.78002.7800-
Feb 19, 20242.66002.85002.66002.81002.8100-
Feb 16, 20242.65002.69002.65002.69002.6900-
Feb 15, 20242.63002.68002.63002.65002.6500-
Feb 14, 20242.68002.68002.62002.66002.6600-
Feb 13, 20242.68002.73002.68002.71002.7100-
Feb 12, 20242.77002.78002.69002.72002.7200-
Feb 09, 20242.76002.81002.76002.80002.8000-
Feb 08, 20242.74002.82002.74002.79002.7900-
Feb 07, 20242.77002.82002.77002.82002.8200-
Feb 06, 20242.89002.92002.72002.77002.7700-
Feb 05, 20243.08003.08002.93002.96002.9600-
Feb 02, 20243.02003.17003.02003.14003.1400-
Feb 01, 20242.96003.08002.96003.06003.0600-
Jan 31, 20242.97003.02002.97003.00003.0000-
Jan 30, 20243.04003.11003.03003.07003.0700-
Jan 29, 20243.09003.11003.07003.07003.0700-
Jan 26, 20243.29003.29003.15003.15003.1500-
Jan 25, 20243.70003.70003.24003.31003.3100-
Jan 24, 20243.69003.76003.69003.75003.7500-
Jan 23, 20243.72003.76003.72003.75003.7500-
Jan 22, 20243.73003.78003.73003.77003.7700-
Jan 19, 20243.74003.80003.74003.77003.7700-
Jan 18, 20243.75003.80003.75003.79003.7900-
Jan 17, 20243.77003.81003.77003.80003.8000-
Jan 16, 20243.74003.83003.74003.81003.8100-
Jan 15, 20243.81003.81003.79003.79003.7900-
Jan 12, 20243.77003.81003.77003.80003.8000-
Jan 11, 20243.76003.87003.76003.83003.8300-
Jan 10, 20243.67003.80003.67003.80003.8000-
Jan 09, 20243.68003.74003.68003.71003.7100-
Jan 08, 20243.67003.74003.67003.74003.7400-
Jan 05, 20243.70003.72003.70003.72003.7200-
Jan 04, 20243.70003.76003.70003.72003.7200-
Jan 03, 20243.68003.75003.68003.75003.7500-
Jan 02, 20243.57003.84003.57003.73003.7300-
Dec 29, 20233.54003.57003.54003.57003.5700-
Dec 28, 20233.66003.66003.58003.58003.58001,350
Dec 27, 20233.54003.65003.54003.63003.6300-
Dec 22, 20233.55003.64003.55003.59003.5900-
Dec 21, 20233.60003.64003.59003.60003.6000-
Dec 20, 20233.65003.71003.62003.64003.6400-
Dec 19, 20233.70003.77003.70003.70003.7000-
Dec 18, 20233.77003.81003.74003.77003.7700-
Dec 15, 20233.78003.85003.78003.82003.8200-
Dec 14, 20233.78003.85003.78003.84003.8400-
Dec 13, 20233.85003.89003.82003.82003.8200-
Dec 12, 20233.83003.89003.83003.87003.8700-
Dec 11, 20233.82003.90003.82003.88003.8800-
Dec 08, 20233.84003.92003.84003.90003.9000-
Dec 07, 20233.85003.93003.85003.92003.9200-
Dec 06, 20233.81003.93003.81003.93003.9300-
Dec 05, 20233.89003.95003.88003.91003.9100-
Dec 04, 20233.93003.99003.93003.95003.9500-
Dec 01, 20234.06004.06004.05004.05004.0500-
Nov 30, 20234.04004.11004.04004.05004.0500-
Nov 29, 20234.12004.19004.11004.11004.1100-
Nov 28, 20234.17004.23004.17004.18004.1800-
Nov 27, 20234.17004.25004.17004.23004.2300-
Nov 24, 20234.14004.25004.14004.16004.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...