Ormat Technologies Inc (HNM.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 35 |
| Apr 30, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Apr 29, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Apr 26, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Apr 25, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Apr 24, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Apr 23, 2024 | 60.08 | 61.28 | 60.08 | 60.62 | 60.62 | 35 |
| Apr 22, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Apr 19, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Apr 18, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Apr 17, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Apr 16, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Apr 15, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Apr 12, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Apr 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 10, 2024 | 60.76 | 60.76 | 60.00 | 60.00 | 60.00 | 10 |
| Apr 09, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Apr 08, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Apr 05, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Apr 04, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Apr 03, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Apr 02, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Mar 28, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Mar 27, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Mar 26, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Mar 25, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Mar 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 21, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Mar 20, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Mar 19, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 18, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 15, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Mar 14, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| Mar 13, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Mar 12, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Mar 11, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Mar 08, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Mar 07, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Mar 06, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Mar 05, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Mar 05, 2024 | 0.12 Dividend | |||||
| Mar 04, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.18 | - |
| Mar 01, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.98 | - |
| Feb 29, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.43 | - |
| Feb 28, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.43 | - |
| Feb 27, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.03 | - |
| Feb 26, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - |
| Feb 23, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - |
| Feb 22, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.03 | - |
| Feb 21, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.03 | - |
| Feb 20, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.18 | - |
| Feb 19, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.18 | - |
| Feb 16, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.18 | - |
| Feb 15, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.48 | - |
| Feb 14, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.48 | - |
| Feb 13, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.08 | - |
| Feb 12, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.73 | - |
| Feb 09, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.73 | - |
| Feb 08, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.33 | - |
| Feb 07, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.33 | - |
| Feb 06, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.13 | - |
| Feb 05, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.03 | - |
| Feb 02, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.08 | - |
| Feb 01, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.33 | - |
| Jan 31, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.48 | - |
| Jan 30, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.58 | - |
| Jan 29, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.33 | - |
| Jan 26, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.48 | - |
| Jan 25, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.48 | - |
| Jan 24, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.33 | - |
| Jan 23, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.33 | - |
| Jan 22, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.13 | - |
| Jan 19, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.13 | - |
| Jan 18, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.13 | - |
| Jan 17, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.63 | - |
| Jan 16, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | 2 |
| Jan 15, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.57 | - |
| Jan 12, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.57 | - |
| Jan 11, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.67 | - |
| Jan 10, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.62 | - |
| Jan 09, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.22 | - |
| Jan 08, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.22 | - |
| Jan 05, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.86 | - |
| Jan 04, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.06 | - |
| Jan 03, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.06 | - |
| Jan 02, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.06 | - |
| Dec 29, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.06 | - |
| Dec 28, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 68.91 | - |
| Dec 27, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 68.91 | - |
| Dec 22, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | - |
| Dec 21, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | - |
| Dec 20, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.46 | - |
| Dec 19, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.16 | - |
| Dec 18, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.01 | - |
| Dec 15, 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.56 | - |
| Dec 14, 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 66.92 | - |
| Dec 13, 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.72 | - |
| Dec 12, 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.02 | - |
| Dec 11, 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.42 | - |
| Dec 08, 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.77 | - |
| *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.