Canada markets close in 1 minute

Sherritt International Corporation (HRT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1820+0.0002 (+0.11%)
As of 09:20AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.18180.18200.18180.18200.182012,010
Mar 27, 20240.18180.18180.18180.18180.1818-
Mar 26, 20240.18680.18680.18680.18680.1868-
Mar 25, 20240.19060.19060.19060.19060.1906-
Mar 22, 20240.19100.19100.19100.19100.1910-
Mar 21, 20240.21000.21000.21000.21000.21002,500
Mar 20, 20240.19140.19140.19140.19140.1914-
Mar 19, 20240.18800.18800.18800.18800.1880-
Mar 18, 20240.18820.18820.18820.18820.1882-
Mar 15, 20240.18860.18860.18860.18860.1886-
Mar 14, 20240.18820.18820.18820.18820.1882-
Mar 13, 20240.18820.18820.18820.18820.1882-
Mar 12, 20240.19000.19000.19000.19000.1900-
Mar 11, 20240.18820.18820.18820.18820.1882-
Mar 08, 20240.18680.18680.18680.18680.1868-
Mar 07, 20240.19020.19020.19020.19020.1902-
Mar 06, 20240.18980.18980.18980.18980.1898-
Mar 05, 20240.18660.18660.18660.18660.1866-
Mar 04, 20240.18020.18020.18020.18020.1802-
Mar 01, 20240.17740.17740.17740.17740.1774-
Feb 29, 20240.18040.18040.18040.18040.1804-
Feb 28, 20240.18420.18420.18420.18420.1842-
Feb 27, 20240.18100.18100.18100.18100.1810-
Feb 26, 20240.18480.18480.18480.18480.1848-
Feb 23, 20240.18180.18180.18180.18180.1818-
Feb 22, 20240.17840.17840.17840.17840.1784-
Feb 21, 20240.18160.18160.18160.18160.1816-
Feb 20, 20240.17240.17240.17240.17240.1724-
Feb 19, 20240.17240.17240.17240.17240.1724-
Feb 16, 20240.17600.17600.17600.17600.1760-
Feb 15, 20240.17580.17580.17580.17580.1758-
Feb 14, 20240.17940.17940.17940.17940.1794-
Feb 13, 20240.19020.19020.19020.19020.1902-
Feb 12, 20240.18960.18960.18960.18960.1896-
Feb 09, 20240.18300.18300.18300.18300.1830-
Feb 08, 20240.18980.18980.18980.18980.1898-
Feb 07, 20240.18960.18960.18960.18960.1896-
Feb 06, 20240.18960.18960.18960.18960.1896-
Feb 05, 20240.19320.19320.19320.19320.1932-
Feb 02, 20240.18920.18920.18920.18920.1892-
Feb 01, 20240.18960.18960.18960.18960.1896-
Jan 31, 20240.19320.19320.19320.19320.1932-
Jan 30, 20240.19320.19320.19320.19320.1932-
Jan 29, 20240.19220.19220.19220.19220.1922-
Jan 26, 20240.19560.19560.19560.19560.1956-
Jan 25, 20240.19700.19700.19700.19700.1970-
Jan 24, 20240.19500.19500.19500.19500.1950-
Jan 23, 20240.19460.19460.19460.19460.1946-
Jan 22, 20240.19460.19460.19460.19460.1946-
Jan 19, 20240.19460.19460.19460.19460.1946-
Jan 18, 20240.20100.20100.20100.20100.2010-
Jan 17, 20240.20100.20100.20100.20100.2010-
Jan 16, 20240.19400.19400.19400.19400.1940-
Jan 15, 20240.19800.19800.19800.19800.1980-
Jan 12, 20240.19800.19800.19800.19800.1980-
Jan 11, 20240.20150.20150.20150.20150.2015-
Jan 10, 20240.21200.21200.21200.21200.2120-
Jan 09, 20240.21200.21200.21200.21200.2120-
Jan 08, 20240.21200.21200.21200.21200.2120-
Jan 05, 20240.21600.21600.21600.21600.2160-
Jan 04, 20240.22350.22350.22350.22350.2235-
Jan 03, 20240.20750.20750.20750.20750.2075-
Jan 02, 20240.21150.21150.21150.21150.21152,000
Dec 29, 20230.19120.19120.19120.19120.1912-
Dec 28, 20230.18420.18420.18420.18420.1842-
Dec 27, 20230.19600.19600.19600.19600.1960-
Dec 22, 20230.18840.18840.18840.18840.1884-
Dec 21, 20230.19500.19500.19500.19500.1950-
Dec 20, 20230.19500.19500.19500.19500.1950-
Dec 19, 20230.19120.19120.19120.19120.1912-
Dec 18, 20230.18840.18840.18840.18840.1884-
Dec 15, 20230.20050.20050.20050.20050.2005-
Dec 14, 20230.19460.19460.19460.19460.1946-
Dec 13, 20230.20150.20150.20150.20150.2015-
Dec 12, 20230.18840.18840.18840.18840.1884-
Dec 11, 20230.20200.20200.20200.20200.2020-
Dec 08, 20230.20500.20500.20500.20500.2050-
Dec 07, 20230.21200.21200.19880.19880.19883,000
Dec 06, 20230.21550.21550.21550.21550.2155-
Dec 05, 20230.22150.22150.22150.22150.2215-
Dec 04, 20230.23500.23500.23500.23500.2350-
Dec 01, 20230.21650.21650.21650.21650.2165-
Nov 30, 20230.21500.21500.21500.21500.2150-
Nov 29, 20230.20800.20800.20800.20800.2080-
Nov 28, 20230.20850.20850.20850.20850.2085-
Nov 27, 20230.21100.21100.21100.21100.2110-
Nov 24, 20230.21100.21100.21100.21100.2110-
Nov 23, 20230.21150.21150.21150.21150.2115-
Nov 22, 20230.21400.21400.21400.21400.2140-
Nov 21, 20230.21600.21600.21600.21600.2160-
Nov 20, 20230.23400.23400.23400.23400.2340-
Nov 17, 20230.23800.23800.23800.23800.2380-
Nov 16, 20230.24250.25950.24250.25950.25951,600
Nov 15, 20230.24550.24550.24550.24550.2455-
Nov 14, 20230.25700.25700.25700.25700.2570-
Nov 13, 20230.25750.26800.25750.26800.26801,400
Nov 10, 20230.25850.25850.25850.25850.2585-
Nov 09, 20230.26100.26100.26100.26100.2610-
Nov 08, 20230.26200.26200.26200.26200.2620-
Nov 07, 20230.26200.26200.26200.26200.2620-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...