Hirose Electric Co.,Ltd. (HRO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| May 09, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 08, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| May 07, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| May 06, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| May 03, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| May 02, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Apr 30, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Apr 29, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Apr 26, 2024 | 97.50 | 102.00 | 97.50 | 102.00 | 102.00 | 98 |
| Apr 25, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Apr 24, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Apr 23, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Apr 22, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Apr 19, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Apr 18, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Apr 17, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Apr 16, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Apr 15, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Apr 12, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Apr 11, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Apr 09, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Apr 08, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Apr 05, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 04, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 03, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 02, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 28, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Mar 28, 2024 | 220 Dividend | |||||
| Mar 27, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -127.00 | - |
| Mar 26, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -126.32 | - |
| Mar 25, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -126.32 | - |
| Mar 22, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -127.68 | - |
| Mar 21, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -125.63 | - |
| Mar 20, 2024 | 90.50 | 91.00 | 90.50 | 91.00 | -124.27 | - |
| Mar 19, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | -124.95 | - |
| Mar 18, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -126.32 | - |
| Mar 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -124.27 | - |
| Mar 14, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -122.90 | - |
| Mar 13, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -122.90 | - |
| Mar 12, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | -123.59 | - |
| Mar 11, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | -123.59 | - |
| Mar 08, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -125.63 | - |
| Mar 07, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -127.00 | - |
| Mar 06, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -127.68 | - |
| Mar 05, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -127.00 | - |
| Mar 04, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -129.73 | - |
| Mar 01, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -130.41 | - |
| Feb 29, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -131.10 | - |
| Feb 28, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -130.41 | - |
| Feb 27, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | -131.78 | - |
| Feb 26, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | -131.78 | - |
| Feb 23, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -131.10 | - |
| Feb 22, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -131.10 | - |
| Feb 21, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | -131.78 | - |
| Feb 20, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | -132.46 | - |
| Feb 19, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | -132.46 | - |
| Feb 16, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | -133.83 | - |
| Feb 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | -133.83 | - |
| Feb 14, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | -132.46 | - |
| Feb 13, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| Feb 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| Feb 09, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| Feb 08, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| Feb 07, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | -136.56 | - |
| Feb 06, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| Feb 05, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | -142.02 | - |
| Feb 02, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -144.75 | - |
| Feb 01, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| Jan 31, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -144.75 | - |
| Jan 30, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -146.12 | - |
| Jan 29, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -144.75 | - |
| Jan 26, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -146.12 | - |
| Jan 25, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | -147.48 | - |
| Jan 24, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -146.12 | - |
| Jan 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -151.58 | - |
| Jan 22, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -151.58 | - |
| Jan 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -150.22 | - |
| Jan 18, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -148.85 | - |
| Jan 17, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -148.85 | - |
| Jan 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | -152.95 | - |
| Jan 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -151.58 | - |
| Jan 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -151.58 | - |
| Jan 11, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -148.85 | - |
| Jan 10, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | -147.48 | - |
| Jan 09, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | -140.66 | - |
| Jan 08, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | -135.88 | - |
| Jan 05, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | -135.19 | - |
| Jan 04, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | -136.56 | - |
| Jan 03, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | -136.56 | - |
| Jan 02, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | -136.56 | - |
| Dec 29, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | -136.56 | - |
| Dec 28, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| Dec 27, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| Dec 22, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| Dec 21, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| Dec 20, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | -137.92 | - |
| Dec 19, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| Dec 18, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | -139.29 | - |
| *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.