Canada markets open in 38 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.40+0.10 (+0.65%)
As of 09:16AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 19, 202215.4015.4015.4015.4015.40500
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-
May 11, 202214.3014.3014.3014.3014.30-
May 10, 202214.3014.3014.3014.3014.30-
May 09, 202214.9014.9014.9014.9014.90-
May 06, 202215.8015.8015.8015.8015.80-
May 05, 202215.6015.6015.6015.6015.60-
May 04, 202215.6015.6015.6015.6015.60-
May 03, 202215.7015.7015.7015.7015.70-
May 02, 202215.6015.6015.6015.6015.60-
Apr 29, 202215.7015.7015.7015.7015.70-
Apr 28, 202215.8015.8015.8015.8015.80-
Apr 27, 202216.0016.0016.0016.0016.00-
Apr 26, 202216.0016.0016.0016.0016.00-
Apr 25, 202216.0016.0016.0016.0016.00-
Apr 22, 202216.0016.0016.0016.0016.00-
Apr 21, 202216.1016.1016.1016.1016.10-
Apr 20, 202215.6015.6015.6015.6015.60-
Apr 19, 202215.4015.4015.4015.4015.40-
Apr 14, 202215.5015.5015.5015.5015.50-
Apr 13, 202215.1015.1015.1015.1015.10-
Apr 12, 202214.9014.9014.9014.9014.90-
Apr 11, 202214.9014.9014.9014.9014.90-
Apr 08, 202215.1015.1015.1015.1015.10-
Apr 07, 202215.6015.6015.6015.6015.60-
Apr 06, 202216.6016.6016.6016.6016.60-
Apr 05, 202216.1016.1016.1016.1016.10-
Apr 04, 202215.7015.7015.7015.7015.70-
Apr 01, 202215.5015.5015.5015.5015.50-
Mar 31, 202215.3015.3015.3015.3015.30-
Mar 30, 202216.0016.0016.0016.0016.00-
Mar 29, 202215.6015.6015.6015.6015.60-
Mar 28, 202215.6015.6015.6015.6015.60-
Mar 25, 202215.8015.8015.8015.8015.80-
Mar 24, 202216.2016.2016.2016.2016.20-
Mar 23, 202216.0016.0016.0016.0016.00-
Mar 22, 202216.2016.2016.2016.2016.20-
Mar 21, 202216.5016.5016.5016.5016.50-
Mar 18, 202216.6016.6016.6016.6016.60-
Mar 17, 202215.4015.4015.4015.4015.40-
Mar 16, 202216.7016.7016.7016.7016.70-
Mar 15, 202215.5015.5015.5015.5015.50-
Mar 14, 202215.1015.1015.1015.1015.10-
Mar 11, 202214.1014.1014.1014.1014.10-
Mar 10, 202214.2014.2014.2014.2014.20-
Mar 09, 202213.4013.4013.4013.4013.40-
Mar 08, 202213.4013.4013.4013.4013.40-
Mar 07, 202213.7013.7013.7013.7013.70-
Mar 04, 202214.6014.6014.6014.6014.60-
Mar 03, 202214.9014.9014.9014.9014.90-
Mar 02, 202214.7014.7014.7014.7014.70-
Mar 01, 202215.0015.0015.0015.0015.00-
Feb 28, 202214.9014.9014.9014.9014.90-
Feb 25, 202214.8014.8014.8014.8014.80-
Feb 24, 202213.9013.9013.9013.9013.90-
Feb 23, 202214.5014.5014.5014.5014.50-
Feb 22, 202214.6014.6014.6014.6014.60-
Feb 21, 202215.1015.1015.1015.1015.10-
Feb 18, 202215.4015.4015.4015.4015.40-
Feb 17, 202215.7015.7015.7015.7015.70-
Feb 16, 202215.7015.7015.7015.7015.70-
Feb 15, 202215.3015.3015.3015.3015.30-
Feb 14, 202215.6015.6015.6015.6015.60-
Feb 11, 202215.8015.8015.8015.8015.80-
Feb 10, 202215.7015.7015.7015.7015.70-
Feb 09, 202215.6015.6015.6015.6015.60-
Feb 08, 202215.7015.7015.7015.7015.70-
Feb 07, 202215.1015.1015.1015.1015.10-
Feb 04, 202215.3015.3015.3015.3015.30-
Feb 03, 202214.8014.8014.8014.8014.80-
Feb 02, 202214.8014.8014.8014.8014.80-
Feb 01, 202213.9013.9013.9013.9013.90-
Jan 31, 202214.2014.2014.2014.2014.20-
Jan 28, 202214.0014.0014.0014.0014.00-
Jan 27, 202213.9013.9013.9013.9013.90-
Jan 26, 202214.1014.1014.1014.1014.10-
Jan 25, 202213.9013.9013.9013.9013.90-
Jan 24, 202214.5014.5014.5014.5014.50-
Jan 21, 202215.0015.0015.0015.0015.00-
Jan 20, 202214.4014.4014.4014.4014.40-
Jan 19, 202213.8013.8013.8013.8013.80-
Jan 18, 202214.1014.1014.1014.1014.10-
Jan 17, 202213.7013.7013.7013.7013.70-
Jan 14, 202213.5013.5013.5013.5013.50-
Jan 13, 202213.7013.7013.7013.7013.70-
Jan 12, 202213.8013.8013.8013.8013.80-
Jan 11, 202214.0014.0014.0014.0014.00-
Jan 10, 202213.4013.4013.4013.4013.40-
Jan 07, 202213.4013.4013.4013.4013.40-
Jan 06, 202213.5013.5013.5013.5013.50-
Jan 05, 202214.0014.0014.0014.0014.00-
Jan 04, 202214.4014.4014.4014.4014.40-
Jan 03, 202213.9013.9013.9013.9013.90-
Dec 30, 202114.0014.0014.0014.0014.00-
Dec 29, 202114.5014.5014.5014.5014.50-
Dec 28, 202114.2014.2014.2014.2014.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...