New Zealand markets close in 3 hours 56 minutes

THG PLC (HG0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.6470-0.0010 (-0.15%)
At close: 09:33PM CEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.65050.65850.64100.64700.6470900
18 Sept 20240.68550.68550.63950.64800.6480-
17 Sept 20240.68450.78400.68200.68350.6835-
16 Sept 20240.75800.77050.74600.76950.7695-
13 Sept 20240.73800.77300.73800.75850.7585-
12 Sept 20240.69150.73850.69150.73750.7375-
11 Sept 20240.69800.70000.68100.68800.6880-
10 Sept 20240.70750.71700.69350.69950.6995-
09 Sept 20240.71550.73450.70950.71050.7105-
06 Sept 20240.75950.75950.71200.71250.7125-
05 Sept 20240.71200.76850.71200.76250.7625-
04 Sept 20240.70050.71400.69350.71200.7120-
03 Sept 20240.71200.71950.70500.70500.7050-
02 Sept 20240.70400.71600.69800.71250.7125-
30 Aug 20240.69800.71500.69750.70300.7030-
29 Aug 20240.70000.70700.69600.69600.6960-
28 Aug 20240.71900.71900.69650.69800.6980-
27 Aug 20240.71000.74200.70850.71650.7165-
26 Aug 20240.70850.71100.70800.70800.7080-
23 Aug 20240.72100.73150.70800.70800.7080-
22 Aug 20240.72400.73700.71850.71900.7190-
21 Aug 20240.71950.73550.71450.72500.7250-
20 Aug 20240.72950.73950.71700.71800.7180-
19 Aug 20240.72500.73900.72500.73000.7300-
16 Aug 20240.74100.75000.73000.73400.7340-
15 Aug 20240.72650.74700.72650.74000.7400-
14 Aug 20240.73450.74950.72400.72400.7240-
13 Aug 20240.72700.73450.72000.73450.7345-
12 Aug 20240.72100.73100.71700.72550.7255-
09 Aug 20240.71100.74300.71100.72000.7200-
08 Aug 20240.71600.72650.71050.71300.7130-
07 Aug 20240.73450.75350.71350.71500.7150-
06 Aug 20240.70200.74150.70200.73000.7300-
05 Aug 20240.72350.72350.68050.69800.6980-
02 Aug 20240.76400.76500.73900.74600.7460-
01 Aug 20240.79300.80550.77300.77350.7735-
31 Jul 20240.79100.80050.78950.79300.7930-
30 Jul 20240.79450.80900.77800.78400.7840-
29 Jul 20240.77750.80200.77750.79500.7950-
26 Jul 20240.77250.77650.76650.77450.7745-
25 Jul 20240.74800.78400.74600.77650.7765-
24 Jul 20240.74550.76800.74550.75350.7535-
23 Jul 20240.77400.77400.74800.74900.7490-
22 Jul 20240.76000.78200.76000.77400.7740-
19 Jul 20240.78100.78100.75600.75700.7570-
18 Jul 20240.78450.81100.78000.78000.7800-
17 Jul 20240.81150.82150.78350.78350.7835-
16 Jul 20240.81250.83200.80800.81500.8150-
15 Jul 20240.81250.82350.80700.81300.8130-
12 Jul 20240.82100.83150.81200.81550.8155-
11 Jul 20240.82350.82650.81200.81950.8195-
10 Jul 20240.79100.82850.78900.82250.8225-
09 Jul 20240.79100.80400.79100.79300.7930-
08 Jul 20240.78000.79850.78000.79150.7915-
05 Jul 20240.75450.80050.75450.78250.7825-
04 Jul 20240.76400.77700.75400.75500.7550-
03 Jul 20240.75600.76900.75150.76400.7640-
02 Jul 20240.75750.76100.75000.75300.7530-
01 Jul 20240.74450.76650.74100.76100.7610-
28 Jun 20240.73600.74550.73400.73600.7360-
27 Jun 20240.74000.75150.73150.73400.7340-
26 Jun 20240.73400.74650.73400.74150.7415-
25 Jun 20240.74650.75100.73000.73200.7320-
24 Jun 20240.75900.77450.74000.74750.7475-
21 Jun 20240.75000.75700.74100.74250.7425-
20 Jun 20240.75550.78100.74950.75150.7515-
19 Jun 20240.76500.77050.75400.75400.7540-
18 Jun 20240.78300.78300.75800.76200.7620-
17 Jun 20240.77400.78850.76900.78150.7815-
14 Jun 20240.81400.81400.77200.77200.7720-
13 Jun 20240.85850.85850.80350.81150.8115-
12 Jun 20240.83100.87350.83100.85950.8595-
11 Jun 20240.84400.85700.82550.82950.8295-
10 Jun 20240.83000.84550.82000.84550.8455-
07 Jun 20240.83550.84850.83000.83150.8315-
06 Jun 20240.75100.83700.75100.83650.8365-
05 Jun 20240.80550.82000.79800.82000.8200-
04 Jun 20240.82750.82950.80050.80250.8025-
03 Jun 20240.83400.84750.82550.82650.8265-
31 May 20240.86150.86150.82450.82850.8285-
30 May 20240.84300.87100.84300.86150.8615-
29 May 20240.89100.89100.84500.84600.8460-
28 May 20240.90500.92100.89100.89100.8910-
27 May 20240.89800.90500.89800.90500.9050-
24 May 20240.86950.90000.86750.90000.9000-
23 May 20240.88150.89000.87000.87000.8700-
22 May 20240.87700.89150.86500.87700.8770-
21 May 20240.86650.89600.86250.87700.8770-
20 May 20240.88050.91200.86600.86650.8665-
17 May 20240.83000.87950.83000.87950.8795-
16 May 20240.83250.83250.83250.83250.8325-
15 May 20240.81650.83300.81650.83150.8315-
14 May 20240.80550.82300.80550.81500.8150-
13 May 20240.79550.82600.79500.80550.8055-
10 May 20240.74400.79400.74400.79350.7935-
09 May 20240.74450.75250.73750.74250.7425-
08 May 20240.74000.76000.74000.74500.7450-
07 May 20240.75400.77000.74200.74200.7420-
06 May 20240.74750.75550.74750.75400.7540-
03 May 20240.72650.75550.72650.74750.7475-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...