Boral Ltd (HQK.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,500 |
| Apr 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 17, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 17, 2024 | 0.26 Dividend | |||||
| Apr 16, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
| Apr 15, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| Apr 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| Apr 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| Apr 10, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
| Apr 09, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| Apr 08, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| Apr 05, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| Apr 04, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | 1,500 |
| Apr 03, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
| Apr 02, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3094 | - |
| Mar 28, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| Mar 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| Mar 26, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
| Mar 25, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| Mar 22, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| Mar 21, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3649 | - |
| Mar 20, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| Mar 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4203 | - |
| Mar 18, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3649 | - |
| Mar 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| Mar 14, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.3834 | - |
| Mar 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| Mar 12, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| Mar 11, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| Mar 08, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4019 | - |
| Mar 07, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4019 | - |
| Mar 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| Mar 05, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
| Mar 04, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
| Mar 01, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
| Feb 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
| Feb 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| Feb 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| Feb 26, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| Feb 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
| Feb 22, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| Feb 21, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
| Feb 20, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
| Feb 19, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
| Feb 16, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| Feb 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
| Feb 14, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
| Feb 13, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
| Feb 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1430 | - |
| Feb 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
| Feb 08, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| Feb 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| Feb 06, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
| Feb 05, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| Feb 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Feb 01, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Jan 31, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Jan 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| Jan 29, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Jan 26, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.8842 | - |
| Jan 24, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Jan 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| Jan 22, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Jan 19, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| Jan 18, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| Jan 17, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Jan 16, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8657 | - |
| Jan 15, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| Jan 12, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| Jan 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0136 | - |
| Jan 10, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0321 | - |
| Jan 09, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0506 | - |
| Jan 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
| Jan 05, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
| Jan 04, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| Jan 03, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| Jan 02, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0136 | - |
| Dec 29, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
| Dec 28, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
| Dec 27, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
| Dec 22, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
| Dec 21, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| Dec 20, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
| Dec 19, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
| Dec 18, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
| Dec 15, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
| Dec 14, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
| Dec 13, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7733 | - |
| Dec 12, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7733 | - |
| Dec 11, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| Dec 08, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
| Dec 07, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| Dec 06, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.7548 | - |
| Dec 05, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
| Dec 04, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.7548 | - |
| Dec 01, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| Nov 30, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| Nov 29, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.6993 | - |
| Nov 28, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
| *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.