Hong Kong Exchanges and Clearing Limited (HK2C.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Jun 27, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Jun 26, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Jun 25, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Jun 24, 2024 | 30.30 | 30.61 | 30.30 | 30.60 | 30.60 | 4,050 |
| Jun 21, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Jun 20, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Jun 19, 2024 | 31.20 | 31.32 | 31.20 | 31.32 | 31.32 | 250 |
| Jun 18, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Jun 17, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Jun 14, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| Jun 13, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jun 12, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Jun 11, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Jun 10, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Jun 07, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Jun 06, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Jun 05, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Jun 04, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Jun 03, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| May 31, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| May 30, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| May 29, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| May 28, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| May 27, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| May 24, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| May 23, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 300 |
| May 22, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| May 21, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| May 20, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| May 17, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| May 16, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| May 15, 2024 | 33.31 | 33.94 | 33.31 | 33.81 | 33.81 | 854 |
| May 14, 2024 | 33.46 | 34.01 | 33.46 | 34.01 | 34.01 | 150 |
| May 13, 2024 | 33.31 | 33.55 | 33.01 | 33.55 | 33.55 | 700 |
| May 10, 2024 | 33.29 | 33.85 | 33.29 | 33.85 | 33.85 | 200 |
| May 09, 2024 | 31.20 | 32.09 | 31.20 | 32.09 | 32.09 | 310 |
| May 08, 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 1,000 |
| May 07, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| May 06, 2024 | 31.58 | 32.50 | 31.58 | 32.50 | 32.50 | 350 |
| May 03, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| May 02, 2024 | 31.15 | 32.02 | 31.15 | 32.02 | 32.02 | 600 |
| Apr 30, 2024 | 29.77 | 30.66 | 29.77 | 30.66 | 30.66 | 1,000 |
| Apr 29, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
| Apr 26, 2024 | 29.53 | 30.09 | 29.53 | 30.09 | 30.09 | 600 |
| Apr 25, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Apr 24, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| Apr 23, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| Apr 22, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
| Apr 19, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Apr 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| Apr 16, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Apr 15, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Apr 12, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| Apr 11, 2024 | 27.48 | 28.21 | 27.48 | 28.21 | 28.21 | 200 |
| Apr 10, 2024 | 27.14 | 27.45 | 27.14 | 27.45 | 27.45 | 200 |
| Apr 09, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Apr 08, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Apr 05, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Apr 04, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Apr 03, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| Apr 02, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| Mar 28, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 27, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Mar 26, 2024 | 27.22 | 28.02 | 27.22 | 28.02 | 28.02 | 2,150 |
| Mar 25, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
| Mar 22, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| Mar 21, 2024 | 28.16 | 28.16 | 27.90 | 27.90 | 27.90 | 950 |
| Mar 20, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| Mar 19, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| Mar 18, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Mar 15, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| Mar 14, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| Mar 13, 2024 | 29.02 | 29.02 | 28.98 | 28.98 | 28.98 | 100 |
| Mar 13, 2024 | 3.91 Dividend | |||||
| Mar 12, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 24.85 | - |
| Mar 11, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 23.99 | - |
| Mar 08, 2024 | 27.26 | 27.26 | 27.08 | 27.08 | 23.40 | 38 |
| Mar 07, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.38 | - |
| Mar 06, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 23.97 | - |
| Mar 05, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 23.50 | - |
| Mar 04, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 24.06 | - |
| Mar 01, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 24.26 | - |
| Feb 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | 100 |
| Feb 28, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | - |
| Feb 27, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 24.97 | - |
| Feb 26, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 25.30 | - |
| Feb 23, 2024 | 29.72 | 30.24 | 29.72 | 30.24 | 26.13 | 97 |
| Feb 22, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 25.45 | - |
| Feb 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 25.40 | - |
| Feb 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.06 | 4 |
| Feb 19, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 24.87 | - |
| Feb 16, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 25.63 | - |
| Feb 15, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 25.35 | - |
| Feb 14, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 24.83 | - |
| Feb 13, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 25.01 | - |
| Feb 12, 2024 | 28.42 | 29.32 | 28.42 | 29.30 | 25.32 | 1,750 |
| Feb 09, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 24.59 | - |
| Feb 08, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 24.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.