Canada markets open in 1 hour 54 minutes

Herbalife Ltd. (HOO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.79-0.04 (-0.37%)
As of 08:03AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20249.799.799.799.799.79300
Jun 27, 20249.839.839.839.839.83-
Jun 26, 202410.0410.0410.0410.0410.04-
Jun 25, 202410.3110.3110.3110.3110.31-
Jun 24, 202410.3410.3410.3410.3410.34-
Jun 21, 202410.4910.4910.4910.4910.49-
Jun 20, 202410.5711.0010.5711.0011.00300
Jun 19, 202410.5610.5610.5610.5610.56-
Jun 18, 202410.3510.3510.3510.3510.35-
Jun 17, 202410.1510.1510.1510.1510.15-
Jun 14, 202410.3510.3510.3510.3510.35-
Jun 13, 202410.3810.3810.3810.3810.38-
Jun 12, 202410.8010.8010.8010.8010.80-
Jun 11, 202410.5010.5010.5010.5010.50-
Jun 10, 202410.3410.3410.3410.3410.34-
Jun 07, 202410.4010.4010.4010.4010.40-
Jun 06, 202410.2210.2210.2210.2210.22-
Jun 05, 20249.909.909.909.909.90-
Jun 04, 20249.439.439.439.439.43-
Jun 03, 20249.409.409.409.409.40-
May 31, 20249.299.299.299.299.29-
May 30, 20249.329.329.329.329.32-
May 29, 20249.849.849.849.849.84-
May 28, 20249.789.789.789.789.78-
May 27, 20249.819.819.819.819.81-
May 24, 20249.959.959.959.959.95-
May 23, 202410.3210.3210.3210.3210.32-
May 22, 202410.2410.2410.2410.2410.24-
May 21, 20249.929.929.929.929.92-
May 20, 20249.929.929.929.929.92-
May 17, 202410.1010.1010.1010.1010.10-
May 16, 202410.2010.2010.2010.2010.20-
May 15, 202410.3210.3210.3210.3210.32-
May 14, 20249.979.979.979.979.97-
May 13, 20249.779.779.779.779.77-
May 10, 20249.739.739.739.739.73-
May 09, 20249.499.499.499.499.49-
May 08, 20249.279.279.279.279.27-
May 07, 20248.948.948.948.948.94-
May 06, 20248.808.808.808.808.80-
May 03, 20248.648.648.648.648.64-
May 02, 20248.558.928.558.928.921,150
Apr 30, 20248.208.208.208.208.20-
Apr 29, 20248.128.128.128.128.12-
Apr 26, 20248.188.188.188.188.18-
Apr 25, 20248.488.488.268.268.26158
Apr 24, 20248.558.558.558.558.55-
Apr 23, 20248.438.438.438.438.43-
Apr 22, 20248.198.198.198.198.19-
Apr 19, 20247.947.947.947.947.94-
Apr 18, 20247.617.617.617.617.61-
Apr 17, 20247.637.637.637.637.63-
Apr 16, 20247.707.707.607.607.60650
Apr 15, 20247.517.517.517.517.51-
Apr 12, 20247.647.647.647.647.64-
Apr 11, 20247.917.917.917.917.91-
Apr 10, 20248.058.058.058.058.05-
Apr 09, 20247.367.367.367.367.36-
Apr 08, 20247.157.157.157.157.15-
Apr 05, 20246.966.966.966.966.96-
Apr 04, 20247.407.637.407.637.6350
Apr 03, 20247.647.647.557.557.55270
Apr 02, 20248.388.388.388.388.38-
Mar 28, 20248.658.658.658.658.65-
Mar 27, 20248.488.488.488.488.48-
Mar 26, 20248.518.518.518.518.51-
Mar 25, 20248.288.288.288.288.28-
Mar 22, 20248.328.328.328.328.32-
Mar 21, 20248.058.058.058.058.05-
Mar 20, 20247.917.917.917.917.91-
Mar 19, 20248.178.178.178.178.17-
Mar 18, 20248.138.138.138.138.13-
Mar 15, 20248.198.198.198.198.19-
Mar 14, 20248.468.468.468.468.46-
Mar 13, 20248.058.058.058.058.05-
Mar 12, 20248.698.698.698.698.69-
Mar 11, 20248.318.518.318.518.5180
Mar 08, 20247.787.787.787.787.78-
Mar 07, 20247.527.527.527.527.52-
Mar 06, 20247.667.667.667.667.66-
Mar 05, 20247.657.707.657.707.70270
Mar 04, 20247.957.957.957.957.95-
Mar 01, 20248.068.068.068.068.06-
Feb 29, 20247.927.927.927.927.92-
Feb 28, 20247.867.867.867.867.86-
Feb 27, 20247.917.917.917.917.91-
Feb 26, 20247.918.137.918.138.1320
Feb 23, 20247.747.747.747.747.74-
Feb 22, 20247.647.847.647.847.84637
Feb 21, 20247.557.577.557.577.57266
Feb 20, 20247.387.587.387.587.58100
Feb 19, 20247.387.387.387.387.38-
Feb 16, 20247.367.367.367.367.36-
Feb 15, 20249.829.829.829.829.82-
Feb 14, 202410.9210.9210.9210.9210.92-
Feb 13, 202411.5711.5711.5711.5711.57-
Feb 12, 202411.2911.2911.2911.2911.29100
Feb 09, 202411.3511.3511.3511.3511.35800
Feb 08, 202410.6810.6810.6810.6810.68-
Feb 07, 202410.6310.6310.6310.6310.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...