Canada markets closed

Sun Hung Kai Properties Limited (SHG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.65+0.10 (+1.17%)
At close: 08:10AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.658.658.658.658.65359
Apr 30, 20248.558.558.558.558.55-
Apr 29, 20248.608.608.608.608.60-
Apr 26, 20248.608.608.608.608.60-
Apr 25, 20248.408.408.408.408.40-
Apr 24, 20248.458.458.458.458.45-
Apr 23, 20248.408.408.408.408.40-
Apr 22, 20248.358.358.358.358.35-
Apr 19, 20248.258.258.258.258.25-
Apr 18, 20248.258.258.258.258.25-
Apr 17, 20248.208.208.208.208.20-
Apr 16, 20248.308.308.308.308.30-
Apr 15, 20248.358.358.358.358.35-
Apr 12, 20248.558.558.558.558.55-
Apr 11, 20248.658.658.658.658.65-
Apr 10, 20248.658.658.658.658.65-
Apr 09, 20248.608.958.608.958.95359
Apr 08, 20248.608.608.608.608.60-
Apr 05, 20248.658.658.658.658.65-
Apr 04, 20248.608.608.608.608.60-
Apr 03, 20248.708.708.708.708.70-
Apr 02, 20248.958.958.958.958.95-
Mar 28, 20248.808.808.808.808.80-
Mar 27, 20248.858.858.858.858.85-
Mar 26, 20248.758.758.758.758.75-
Mar 25, 20248.658.658.658.658.65-
Mar 22, 20248.658.658.658.658.65-
Mar 21, 20248.808.808.758.758.7576
Mar 20, 20248.708.708.708.708.70-
Mar 19, 20248.908.908.908.908.90-
Mar 18, 20248.808.808.808.808.80-
Mar 15, 20249.059.059.059.059.05-
Mar 14, 20249.059.059.059.059.05-
Mar 13, 20249.209.209.209.209.20-
Mar 12, 20249.159.159.159.159.15-
Mar 12, 20240.95 Dividend
Mar 11, 20249.059.059.059.058.10-
Mar 08, 20249.009.009.009.008.06-
Mar 07, 20249.059.059.059.058.10-
Mar 06, 20249.159.159.159.158.19-
Mar 05, 20249.209.209.209.208.23-
Mar 04, 20249.309.309.309.308.32-
Mar 01, 20249.259.259.259.258.28-
Feb 29, 20249.209.209.209.208.23-
Feb 28, 20249.009.009.009.008.06-
Feb 27, 20248.958.958.958.958.01-
Feb 26, 20248.958.958.958.958.01-
Feb 23, 20248.859.108.859.108.14222
Feb 22, 20248.809.108.809.108.14102
Feb 21, 20248.758.758.658.657.749,423
Feb 20, 20248.408.408.408.407.52-
Feb 19, 20248.358.658.358.657.7425
Feb 16, 20248.508.508.508.507.61-
Feb 15, 20248.308.308.308.307.43-
Feb 14, 20248.358.358.358.357.47-
Feb 13, 20248.258.258.258.257.38-
Feb 12, 20248.258.258.258.257.38-
Feb 09, 20248.308.308.308.307.43-
Feb 08, 20248.408.408.408.407.52-
Feb 07, 20248.508.808.508.807.88104
Feb 06, 20248.358.358.358.357.47-
Feb 05, 20248.658.658.658.657.74120
Feb 02, 20248.408.408.408.407.52-
Feb 01, 20248.458.458.458.457.56-
Jan 31, 20248.458.458.458.457.56-
Jan 30, 20248.908.908.908.907.971,200
Jan 29, 20248.908.908.908.907.97-
Jan 26, 20249.009.009.009.008.06-
Jan 25, 20248.809.108.809.108.14690
Jan 24, 20248.708.708.708.707.79-
Jan 23, 20248.558.558.558.557.65-
Jan 22, 20248.508.508.508.507.61-
Jan 19, 20248.708.708.708.707.79-
Jan 18, 20248.658.658.658.657.74-
Jan 17, 20248.708.708.708.707.79-
Jan 16, 20248.958.958.958.958.01-
Jan 15, 20249.109.109.109.108.14-
Jan 12, 20249.109.109.109.108.14-
Jan 11, 20249.159.159.159.158.19-
Jan 10, 20249.109.109.109.108.14-
Jan 09, 20249.209.209.209.208.23-
Jan 08, 20249.259.259.259.258.28-
Jan 05, 20249.309.309.309.308.32-
Jan 04, 20249.309.309.309.308.32-
Jan 03, 20249.359.709.359.708.68150
Jan 02, 20249.509.509.509.508.50-
Dec 29, 20239.559.559.559.558.55-
Dec 28, 20239.609.609.609.608.59-
Dec 27, 20239.609.609.609.608.59-
Dec 22, 20239.559.559.559.558.55-
Dec 21, 20239.509.509.509.508.50-
Dec 20, 20239.409.559.409.558.551,500
Dec 19, 20239.509.509.509.508.50-
Dec 18, 20239.459.459.459.458.46-
Dec 15, 20239.559.559.559.558.55-
Dec 14, 20239.309.309.309.308.32-
Dec 13, 20239.059.059.059.058.10-
Dec 12, 20239.109.109.109.108.14-
Dec 11, 20239.059.059.059.058.10-
Dec 08, 20239.059.059.059.058.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...