Canada markets closed

Shandong Hi-Speed Holdings Group Limited (HRI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.8350-0.0050 (-0.60%)
At close: 05:15PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.83500.83500.83500.83500.8350-
May 02, 20240.84000.84000.83500.84000.8400-
Apr 30, 20240.82000.82500.82000.82500.8250-
Apr 29, 20240.83000.84500.83000.84500.8450-
Apr 26, 20240.79000.81500.79000.81500.8150-
Apr 25, 20240.77000.78500.77000.78500.7850-
Apr 24, 20240.68500.69000.68500.69000.6900-
Apr 23, 20240.62000.65500.62000.65000.6500-
Apr 22, 20240.59500.60000.59500.60000.6000-
Apr 19, 20240.61000.61000.60500.60500.6050-
Apr 18, 20240.62000.62000.61000.61000.6100-
Apr 17, 20240.64000.64000.63000.63000.6300-
Apr 16, 20240.63000.63500.63000.63000.6300-
Apr 15, 20240.63000.63000.63000.63000.6300-
Apr 12, 20240.61500.62500.61500.62500.6250-
Apr 11, 20240.62000.62500.62000.62500.6250-
Apr 10, 20240.65500.65500.64500.65000.6500-
Apr 09, 20240.66000.67500.66000.67500.6750-
Apr 08, 20240.68000.68000.68000.68000.6800-
Apr 05, 20240.67500.68000.67500.68000.6800-
Apr 04, 20240.68500.68500.68500.68500.6850-
Apr 03, 20240.69000.69000.69000.69000.6900-
Apr 02, 20240.65500.65500.65000.65000.6500-
Mar 28, 20240.61000.62000.61000.62000.6200-
Mar 27, 20240.59000.59000.59000.59000.5900-
Mar 26, 20240.60000.60000.59500.59500.5950-
Mar 25, 20240.60000.60000.60000.60000.6000-
Mar 22, 20240.61500.61500.60500.60500.6050-
Mar 21, 20240.63500.63500.63500.63500.6350-
Mar 20, 20240.68000.68500.68000.68000.6800-
Mar 19, 20240.69500.69500.69500.69500.6950-
Mar 18, 20240.69000.69500.69000.69500.6950-
Mar 15, 20240.68000.68000.68000.68000.6800-
Mar 14, 20240.66500.67000.66500.67000.6700-
Mar 13, 20240.66000.66000.66000.66000.6600-
Mar 12, 20240.63500.64500.63500.64500.6450-
Mar 11, 20240.61500.61500.61500.61500.6150-
Mar 08, 20240.61000.61000.61000.61000.6100-
Mar 07, 20240.61000.62000.61000.62000.6200-
Mar 06, 20240.60000.60000.59000.59000.5900-
Mar 05, 20240.59000.59000.59000.59000.5900-
Mar 04, 20240.57500.59500.57500.59500.5950-
Mar 01, 20240.59000.59000.59000.59000.5900-
Feb 29, 20240.62000.62000.58500.58500.5850-
Feb 28, 20240.58000.59500.58000.59000.5900-
Feb 27, 20240.59500.59500.59000.59000.5900-
Feb 26, 20240.60500.65000.60500.60500.605014
Feb 23, 20240.61000.61000.60500.60500.6050-
Feb 22, 20240.60500.61500.60500.61500.6150-
Feb 21, 20240.62500.63000.62500.62500.6250-
Feb 20, 20240.62500.63000.62500.62500.6250-
Feb 19, 20240.62500.62500.62500.62500.6250-
Feb 16, 20240.65000.66500.64000.66500.6650-
Feb 15, 20240.64500.64500.64000.64000.6400-
Feb 14, 20240.65000.68500.63500.63500.635010
Feb 13, 20240.71000.71500.71000.71500.7150-
Feb 12, 20240.71000.71000.71000.71000.7100-
Feb 09, 20240.71000.71000.71000.71000.7100-
Feb 08, 20240.70000.70000.70000.70000.7000-
Feb 07, 20240.70000.70000.69500.69500.6950-
Feb 06, 20240.69000.69000.68500.68500.6850-
Feb 05, 20240.67500.69000.67500.69000.6900-
Feb 02, 20240.65500.66500.65500.66500.6650-
Feb 01, 20240.64500.64500.64500.64500.6450-
Jan 31, 20240.62500.63000.62500.63000.6300-
Jan 30, 20240.62500.62500.61500.61500.6150-
Jan 29, 20240.63000.63000.62500.63000.6300-
Jan 26, 20240.62500.62500.62500.62500.6250-
Jan 25, 20240.61000.61000.60500.61000.6100-
Jan 24, 20240.60000.60000.60000.60000.6000-
Jan 23, 20240.59500.59500.59000.59500.5950-
Jan 22, 20240.58000.58000.58000.58000.5800-
Jan 19, 20240.59000.59500.59000.59500.5950-
Jan 18, 20240.59500.60500.59500.60500.6050-
Jan 17, 20240.58000.58500.58000.58500.5850-
Jan 16, 20240.60500.60500.60000.60000.6000-
Jan 15, 20240.62500.62500.62000.62000.6200-
Jan 12, 20240.63500.63500.63500.63500.6350-
Jan 11, 20240.67500.67500.66500.66500.6650-
Jan 10, 20240.68500.69000.68500.69000.6900-
Jan 09, 20240.70000.70500.70000.70500.7050-
Jan 08, 20240.70000.71000.70000.70500.7050-
Jan 05, 20240.69000.69000.69000.69000.6900-
Jan 04, 20240.68500.70000.68500.69500.6950-
Jan 03, 20240.69500.70000.69500.70000.7000-
Jan 02, 20240.68500.68500.68000.68500.6850-
Dec 29, 20230.65000.68000.65000.68000.6800-
Dec 28, 20230.67000.67500.67000.67500.6750-
Dec 27, 20230.69000.69000.68500.68500.6850-
Dec 22, 20230.72000.72000.72000.72000.7200-
Dec 21, 20230.72500.73000.72500.72500.7250-
Dec 20, 20230.73000.73000.72500.72500.7250-
Dec 19, 20230.74500.74500.74000.74000.7400-
Dec 18, 20230.76500.76500.75500.75500.7550-
Dec 15, 20230.73500.75500.73500.75500.7550-
Dec 14, 20230.73000.73000.71500.71500.7150-
Dec 13, 20230.73000.73000.72500.72500.7250-
Dec 12, 20230.72000.72000.72000.72000.7200-
Dec 11, 20230.72000.72500.72000.72500.7250-
Dec 08, 20230.75000.75000.73000.73500.7350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...