Canada markets close in 2 hours 30 minutes

H.I.S. Co., Ltd. (HIZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.30-0.20 (-1.29%)
As of 09:16AM CEST. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202215.3015.3015.3015.3015.30300
Sept 27, 202215.5015.5015.5015.5015.50-
Sept 26, 202215.0015.0015.0015.0015.00-
Sept 23, 202215.0015.0015.0015.0015.00-
Sept 22, 202214.8014.8014.8014.8014.80-
Sept 21, 202214.9014.9014.9014.9014.90-
Sept 20, 202215.1015.1015.1015.1015.10-
Sept 19, 202216.4016.4016.4016.4016.40-
Sept 16, 202216.3016.3016.3016.3016.30-
Sept 15, 202216.2016.2016.2016.2016.20-
Sept 14, 202215.7015.7015.7014.8014.80-
Sept 13, 202214.8014.8014.8014.2014.20-
Sept 12, 202214.0014.0014.0014.0014.00-
Sept 09, 202214.0014.0014.0014.0014.00-
Sept 08, 202214.1014.1014.1014.1014.10-
Sept 07, 202213.7013.7013.7013.7013.70-
Sept 06, 202213.7013.7013.7013.7013.70-
Sept 05, 202213.9013.9013.9013.9013.90-
Sept 02, 202214.1014.1014.1014.1014.10-
Sept 01, 202214.4014.4014.4014.4014.40-
Aug 31, 202214.7014.7014.7014.7014.70-
Aug 30, 202215.0015.0015.0015.0015.00-
Aug 29, 202214.5014.5014.5014.5014.50-
Aug 26, 202215.2015.2015.1015.1015.10300
Aug 25, 202215.1015.1015.1015.1015.10-
Aug 24, 202215.3015.3015.3015.3015.30-
Aug 23, 202215.7015.7015.7015.7015.70-
Aug 22, 202215.0015.0015.0015.0015.00-
Aug 19, 202214.5014.5014.5014.5014.50-
Aug 18, 202214.5014.5014.5014.5014.50-
Aug 17, 202215.0015.0015.0015.0015.00-
Aug 16, 202215.1015.1015.1015.1015.10-
Aug 15, 202215.0015.0015.0015.0015.00-
Aug 12, 202214.6014.6014.6014.6014.60-
Aug 11, 202214.5014.5014.5014.5014.50-
Aug 10, 202214.4014.4014.4014.4014.40-
Aug 09, 202214.5014.5014.5014.5014.50-
Aug 08, 202214.6014.6014.6014.6014.60-
Aug 05, 202214.7014.7014.7014.7014.70-
Aug 04, 202214.8014.8014.8014.8014.80-
Aug 03, 202214.9014.9014.9014.9014.90-
Aug 02, 202215.0015.0015.0015.0015.00-
Aug 01, 202215.0015.0015.0015.0015.00-
Jul 29, 202214.4014.4014.4014.4014.40-
Jul 28, 202214.3014.3014.3014.3014.30-
Jul 27, 202214.1014.1014.1014.1014.10-
Jul 26, 202214.1014.1014.1014.1014.10-
Jul 25, 202213.8013.8013.8013.8013.80-
Jul 22, 202213.6013.6013.6013.6013.60-
Jul 21, 202214.0014.0014.0014.0014.00-
Jul 20, 202213.9013.9013.9013.9013.90-
Jul 19, 202213.5013.5013.5013.5013.50-
Jul 18, 202213.4013.4013.4013.4013.40-
Jul 15, 202213.4013.4013.4013.4013.40-
Jul 14, 202213.7013.7013.7013.7013.70-
Jul 13, 202213.9013.9013.9013.9013.90-
Jul 12, 202214.1014.1014.1014.1014.10-
Jul 11, 202214.3014.3014.3014.3014.30-
Jul 08, 202213.9013.9013.9013.9013.90-
Jul 07, 202213.4013.4013.4013.4013.40-
Jul 06, 202213.4013.4013.4013.4013.40-
Jul 05, 202213.4013.4013.4013.4013.40-
Jul 04, 202213.1013.1013.1013.1013.10-
Jul 01, 202213.3013.3013.3013.3013.30-
Jun 30, 202213.9013.9013.9013.9013.90-
Jun 29, 202214.3014.3014.3014.3014.30-
Jun 28, 202214.0014.0014.0014.0014.00-
Jun 27, 202214.2014.2014.2014.2014.20-
Jun 24, 202214.0014.0014.0014.0014.00-
Jun 23, 202213.5013.5013.5013.5013.50-
Jun 22, 202214.4014.4014.4014.4014.40100
Jun 21, 202214.3014.3014.3014.3014.30-
Jun 20, 202213.9013.9013.9013.9013.90-
Jun 17, 202213.8013.8013.8013.8013.80-
Jun 16, 202214.0014.0014.0014.0014.00-
Jun 15, 202213.5013.5013.5013.5013.50-
Jun 14, 202214.0014.0014.0014.0014.00-
Jun 13, 202214.9014.9014.9014.9014.90-
Jun 10, 202215.2015.2015.2015.2015.20-
Jun 09, 202215.0015.0015.0015.0015.00-
Jun 08, 202215.3015.3015.3015.3015.30-
Jun 07, 202215.8015.8015.8015.8015.80-
Jun 06, 202216.4016.4016.4016.4016.40-
Jun 03, 202215.9015.9015.9015.9015.90-
Jun 02, 202215.8015.8015.8015.8015.80-
Jun 01, 202216.1016.1016.1016.1016.10-
May 31, 202216.5016.5016.5016.5016.50-
May 30, 202216.8016.8016.8016.8016.80-
May 27, 202217.1017.1017.1017.1017.10-
May 26, 202216.2016.2016.2016.2016.20-
May 25, 202215.6015.6015.6015.6015.60-
May 24, 202215.5015.5015.5015.5015.50-
May 23, 202215.7015.7015.7015.7015.70-
May 20, 202215.5015.5015.5015.5015.50-
May 19, 202215.4015.4015.4015.4015.40-
May 18, 202215.3015.3015.3015.3015.30-
May 17, 202215.1015.1015.1015.1015.10-
May 16, 202215.0015.0015.0015.0015.00-
May 13, 202214.9014.9014.9014.9014.90-
May 12, 202214.1014.1014.1014.1014.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...