Canada markets open in 7 hours 29 minutes

Herbalife Nutrition Ltd (HOO.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
9.46-0.09 (-0.98%)
As of 08:02AM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20249.469.469.469.469.46-
Jul 01, 20249.599.599.459.569.56-
Jun 28, 20249.839.839.839.839.83-
Jun 27, 20249.839.839.839.839.83-
Jun 26, 202410.0410.129.909.909.90-
Jun 25, 202410.3510.3510.2110.2110.21-
Jun 24, 202410.3510.4710.3010.3110.31-
Jun 21, 202410.5110.6410.4310.4310.43-
Jun 20, 202410.5710.5710.5710.5710.57-
Jun 19, 202410.5610.5610.5410.5410.54-
Jun 18, 202410.3410.5710.3410.5710.57-
Jun 17, 202410.1510.2510.1510.2510.25-
Jun 14, 202410.3510.3510.2610.2610.26-
Jun 13, 202410.3810.5910.3810.5910.59-
Jun 12, 202410.8010.8410.8010.8410.84-
Jun 11, 202410.5110.8210.5110.8210.82-
Jun 10, 202410.3410.5610.2710.5610.56-
Jun 07, 202410.4210.4210.4210.4210.42-
Jun 06, 202410.2210.3810.2210.3810.38-
Jun 05, 20249.919.919.919.919.91-
Jun 04, 20249.439.439.439.439.43-
Jun 03, 20249.459.459.459.459.45-
May 31, 20249.339.339.259.259.25-
May 30, 20249.369.669.369.649.64-
May 29, 20249.849.849.589.589.58-
May 28, 20249.8210.039.829.939.93-
May 27, 20249.819.889.819.889.88-
May 24, 20249.9710.179.9710.1110.11-
May 23, 202410.3410.349.9810.0210.02-
May 22, 202410.2410.5610.2410.5610.56-
May 21, 20249.9410.079.9410.0710.07-
May 20, 20249.9210.029.889.889.88-
May 17, 202410.1010.109.989.989.98-
May 16, 202410.2010.3510.2010.3510.35-
May 15, 202410.3210.3210.2010.2710.27-
May 14, 20249.9810.279.9810.2610.26-
May 13, 20249.8210.389.8210.1410.14-
May 10, 20249.759.759.759.759.75-
May 09, 20249.629.629.629.629.62-
May 08, 20249.179.529.179.529.52-
May 07, 20248.968.968.908.908.90-
May 06, 20248.848.868.848.868.86-
May 03, 20248.708.818.618.818.81-
May 02, 20248.098.938.098.888.88-
Apr 30, 20248.208.328.078.078.07-
Apr 29, 20248.168.328.128.158.15-
Apr 26, 20248.218.368.218.328.32-
Apr 25, 20248.518.518.178.178.17-
Apr 24, 20248.568.588.498.588.58-
Apr 23, 20248.458.758.458.658.65-
Apr 22, 20248.248.428.248.428.42-
Apr 19, 20247.948.327.948.248.24-
Apr 18, 20247.668.067.668.068.06-
Apr 17, 20247.667.807.667.777.77-
Apr 16, 20247.737.737.527.737.73-
Apr 15, 20247.587.907.587.847.84-
Apr 12, 20247.677.687.677.687.68-
Apr 11, 20247.937.987.807.857.85-
Apr 10, 20248.078.077.747.747.74-
Apr 09, 20247.388.037.388.038.03-
Apr 08, 20247.187.387.187.297.29-
Apr 05, 20247.007.007.007.007.00-
Apr 04, 20247.447.447.447.447.44-
Apr 03, 20247.697.697.697.697.69-
Apr 02, 20248.408.408.408.408.40-
Mar 28, 20248.818.818.818.818.81-
Mar 27, 20248.578.708.578.708.70-
Mar 26, 20248.588.698.588.638.63-
Mar 25, 20248.358.868.358.768.76-
Mar 22, 20248.398.738.388.388.38-
Mar 21, 20248.138.158.138.158.15-
Mar 20, 20248.038.228.018.048.04-
Mar 19, 20248.248.418.028.028.02-
Mar 18, 20248.208.428.208.218.21-
Mar 15, 20248.268.278.268.278.27-
Mar 14, 20248.538.538.538.538.53-
Mar 13, 20248.178.678.178.538.53-
Mar 12, 20248.768.768.108.158.15-
Mar 11, 20248.318.318.318.318.31-
Mar 08, 20247.808.357.808.358.35-
Mar 07, 20247.547.937.547.847.84-
Mar 06, 20247.707.727.647.647.64-
Mar 05, 20247.667.827.667.777.77-
Mar 04, 20247.977.977.727.727.72-
Mar 01, 20248.108.108.108.108.10-
Feb 29, 20247.957.957.957.957.95-
Feb 28, 20247.997.997.867.867.86-
Feb 27, 20247.937.997.937.997.99-
Feb 26, 20247.977.977.977.977.97-
Feb 23, 20247.788.027.788.028.02-
Feb 22, 20247.797.797.797.797.79-
Feb 21, 20247.577.577.577.577.57-
Feb 20, 20247.397.397.397.397.39-
Feb 19, 20247.417.417.417.417.41-
Feb 16, 20247.417.477.417.457.45-
Feb 15, 20249.829.829.829.829.82-
Feb 14, 202410.9410.9410.9410.9410.94-
Feb 13, 202411.5911.5911.5911.5911.59-
Feb 12, 202411.0811.6711.0811.5811.58-
Feb 09, 202411.3511.3511.2311.2311.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...