HAL Trust (HA4.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
27 Sept 2023 - 27 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 6 |
| 26 Sept 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 25 Sept 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 24 Sept 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 23 Sept 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 20 Sept 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 19 Sept 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 18 Sept 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 17 Sept 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 16 Sept 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 13 Sept 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 12 Sept 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 11 Sept 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 10 Sept 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 09 Sept 2024 | 117.00 | 117.20 | 117.00 | 117.20 | 117.20 | 6 |
| 06 Sept 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 05 Sept 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 04 Sept 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 03 Sept 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 02 Sept 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 30 Aug 2024 | 118.60 | 120.40 | 118.60 | 120.40 | 120.40 | 4 |
| 29 Aug 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 28 Aug 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 27 Aug 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 26 Aug 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 23 Aug 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 22 Aug 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 21 Aug 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 20 Aug 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 19 Aug 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 16 Aug 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 15 Aug 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 14 Aug 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 13 Aug 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 12 Aug 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 09 Aug 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 08 Aug 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 07 Aug 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 06 Aug 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 05 Aug 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 02 Aug 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 01 Aug 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 31 Jul 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 30 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 Jul 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 26 Jul 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 25 Jul 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 24 Jul 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 23 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 22 Jul 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 19 Jul 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 18 Jul 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 17 Jul 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 16 Jul 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 15 Jul 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 12 Jul 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 11 Jul 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 10 Jul 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 09 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 08 Jul 2024 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | - |
| 05 Jul 2024 | 112.80 | 113.20 | 112.20 | 112.40 | 112.40 | - |
| 04 Jul 2024 | 112.80 | 112.80 | 112.60 | 112.60 | 112.60 | - |
| 03 Jul 2024 | 112.60 | 112.60 | 112.00 | 112.60 | 112.60 | - |
| 02 Jul 2024 | 112.80 | 112.80 | 111.60 | 111.60 | 111.60 | - |
| 01 Jul 2024 | 114.40 | 114.40 | 113.20 | 113.20 | 113.20 | - |
| 28 Jun 2024 | 113.40 | 113.40 | 112.80 | 112.80 | 112.80 | - |
| 27 Jun 2024 | 113.20 | 113.20 | 112.40 | 113.00 | 113.00 | - |
| 26 Jun 2024 | 114.00 | 114.00 | 112.80 | 112.80 | 112.80 | - |
| 25 Jun 2024 | 113.20 | 113.40 | 113.20 | 113.20 | 113.20 | - |
| 24 Jun 2024 | 113.40 | 113.40 | 113.00 | 113.20 | 113.20 | - |
| 21 Jun 2024 | 112.40 | 113.20 | 112.40 | 113.20 | 113.20 | - |
| 20 Jun 2024 | 112.40 | 112.40 | 112.00 | 112.20 | 112.20 | - |
| 19 Jun 2024 | 112.80 | 112.80 | 111.80 | 111.80 | 111.80 | - |
| 18 Jun 2024 | 113.60 | 113.60 | 112.60 | 112.80 | 112.80 | - |
| 17 Jun 2024 | 114.00 | 114.00 | 112.00 | 112.80 | 112.80 | - |
| 14 Jun 2024 | 114.80 | 114.80 | 113.60 | 113.60 | 113.60 | - |
| 13 Jun 2024 | 116.40 | 116.40 | 114.40 | 114.40 | 114.40 | - |
| 12 Jun 2024 | 116.20 | 116.60 | 115.40 | 116.60 | 116.60 | - |
| 11 Jun 2024 | 116.00 | 116.00 | 115.20 | 115.60 | 115.60 | - |
| 10 Jun 2024 | 115.20 | 115.60 | 115.20 | 115.60 | 115.60 | - |
| 07 Jun 2024 | 117.60 | 117.60 | 116.20 | 116.20 | 116.20 | - |
| 06 Jun 2024 | 117.20 | 117.60 | 117.20 | 117.60 | 117.60 | - |
| 05 Jun 2024 | 117.00 | 117.00 | 116.80 | 117.00 | 117.00 | - |
| 04 Jun 2024 | 116.40 | 117.20 | 116.40 | 116.40 | 116.40 | - |
| 03 Jun 2024 | 117.00 | 117.00 | 116.00 | 116.20 | 116.20 | - |
| 31 May 2024 | 116.00 | 116.00 | 115.20 | 116.00 | 116.00 | - |
| 30 May 2024 | 114.60 | 115.80 | 114.60 | 115.80 | 115.80 | - |
| 29 May 2024 | 116.20 | 116.40 | 115.20 | 115.20 | 115.20 | - |
| 28 May 2024 | 115.80 | 117.40 | 115.80 | 116.40 | 116.40 | - |
| 27 May 2024 | 116.60 | 117.40 | 116.40 | 117.40 | 117.40 | - |
| 24 May 2024 | 116.40 | 116.60 | 116.00 | 116.60 | 116.60 | - |
| 23 May 2024 | 118.20 | 118.20 | 116.40 | 116.40 | 116.40 | - |
| 22 May 2024 | 118.20 | 118.40 | 117.60 | 117.60 | 117.60 | - |
| 21 May 2024 | 119.00 | 119.00 | 117.60 | 118.00 | 118.00 | - |
| 20 May 2024 | 117.80 | 119.20 | 117.80 | 119.00 | 119.00 | - |
| 20 May 2024 | 2.85 Dividend | |||||
| 17 May 2024 | 120.40 | 121.20 | 120.20 | 120.20 | 117.35 | - |
| 16 May 2024 | 122.80 | 123.00 | 120.40 | 120.40 | 117.55 | - |
| 15 May 2024 | 123.80 | 123.80 | 122.60 | 122.60 | 119.69 | - |
| 14 May 2024 | 123.20 | 123.40 | 122.40 | 122.40 | 119.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.