New Zealand markets closed

Allient Inc. (HWY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.40-0.40 (-1.68%)
At close: 08:04AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202423.4023.4023.4023.4023.40-
13 Jun 202423.8023.8023.8023.8023.80-
12 Jun 202423.8023.8023.8023.8023.80-
11 Jun 202423.8023.8023.8023.8023.80-
10 Jun 202423.8023.8023.8023.8023.80-
07 Jun 202423.0023.0023.0023.0023.00-
06 Jun 202424.0024.0024.0024.0024.00-
05 Jun 202423.4023.4023.4023.4023.40-
04 Jun 202423.6023.6023.6023.6023.60-
03 Jun 202424.6024.6024.6024.6024.60-
31 May 202424.2024.2024.2024.2024.20-
30 May 202423.6023.6023.6023.6023.60-
29 May 202424.2024.2024.2024.2024.20-
28 May 202424.2024.2024.2024.2024.20-
27 May 202424.2024.2024.2024.2024.20-
24 May 202424.2024.2024.2024.2024.20-
23 May 202425.6025.6025.6025.6025.60-
22 May 202426.4026.4026.4026.4026.40-
22 May 20240.03 Dividend
21 May 202426.4026.4026.4026.4026.37-
20 May 202426.0026.4026.0026.4026.37-
17 May 202426.0026.0026.0026.0025.97-
16 May 202426.4026.4026.4026.4026.37-
15 May 202426.0026.0026.0026.0025.97-
14 May 202426.0026.0026.0026.0025.97-
13 May 202427.0027.0027.0027.0026.97-
10 May 202427.4027.4027.4027.4027.37-
09 May 202428.4028.4028.4028.4028.37-
08 May 202428.6028.6028.6028.6028.57-
07 May 202428.0028.0028.0028.0027.97-
06 May 202427.6027.6027.6027.6027.57-
03 May 202427.4027.4027.4027.4027.37-
02 May 202427.0027.0027.0027.0026.97-
30 Apr 202427.6027.6027.6027.6027.57-
29 Apr 202427.4027.4027.4027.4027.37-
26 Apr 202427.0027.0027.0027.0026.97-
25 Apr 202427.4027.4027.4027.4027.37-
24 Apr 202427.6027.6027.6027.6027.57-
23 Apr 202427.4027.4027.4027.4027.37-
22 Apr 202427.4027.4027.4027.4027.37-
19 Apr 202426.8026.8026.8026.8026.77-
18 Apr 202426.8026.8026.8026.8026.77-
17 Apr 202428.4028.4028.4028.4028.37-
16 Apr 202428.8028.8028.8028.8028.77-
15 Apr 202429.2029.2029.2029.2029.17-
12 Apr 202429.4029.4029.4029.4029.37-
11 Apr 202429.0029.0029.0029.0028.97-
10 Apr 202429.4029.4029.4029.4029.37-
09 Apr 202429.6029.6029.6029.6029.57-
08 Apr 202429.6029.6029.6029.6029.57-
05 Apr 202430.0030.0030.0030.0029.97-
04 Apr 202430.4030.4030.4030.4030.37-
03 Apr 202430.6030.6030.6030.6030.57-
02 Apr 202431.4031.4031.4031.4031.36-
28 Mar 202432.4032.4032.4032.4032.36-
27 Mar 202430.8030.8030.8030.8030.76-
26 Mar 202430.6030.6030.6030.6030.57-
25 Mar 202430.2030.2030.2030.2030.17-
22 Mar 202430.4030.4030.4030.4030.37-
21 Mar 202430.2030.2030.2030.2030.17-
20 Mar 202429.4029.4029.4029.4029.37-
19 Mar 202429.0029.0029.0029.0028.97-
19 Mar 20240.03 Dividend
18 Mar 202429.8029.8029.8029.8029.74-
15 Mar 202428.8028.8028.8028.8028.74-
14 Mar 202429.0029.0029.0029.0028.94-
13 Mar 202429.4029.4029.4029.4029.34-
12 Mar 202429.6029.6029.6029.6029.54-
11 Mar 202429.6029.6029.6029.6029.54-
08 Mar 202430.0030.0030.0030.0029.94-
07 Mar 202432.6032.6032.6032.6032.53-
06 Mar 202429.2029.2029.2029.2029.1480
05 Mar 202427.0027.0027.0027.0026.94-
04 Mar 202426.2026.2026.2026.2026.14-
01 Mar 202425.8025.8025.8025.8025.74-
29 Feb 202425.2025.2025.2025.2025.15-
28 Feb 202426.0026.0026.0026.0025.94-
27 Feb 202425.6025.6025.6025.6025.55-
26 Feb 202425.6025.6025.6025.6025.55-
23 Feb 202425.4025.4025.4025.4025.35-
22 Feb 202425.8025.8025.8025.8025.74-
21 Feb 202426.4026.4026.4026.4026.34-
20 Feb 202425.8025.8025.8025.8025.74-
19 Feb 202425.8025.8025.8025.8025.74-
16 Feb 202426.8026.8026.8026.8026.74-
15 Feb 202425.6025.6025.6025.6025.55-
14 Feb 202424.8024.8024.8024.8024.75-
13 Feb 202426.6026.6026.6026.6026.54-
12 Feb 202426.0026.0026.0026.0025.94-
09 Feb 202425.8025.8025.8025.8025.74-
08 Feb 202425.6025.6025.6025.6025.55-
07 Feb 202425.8025.8025.8025.8025.74-
06 Feb 202425.2025.2025.2025.2025.15-
05 Feb 202426.0026.0026.0026.0025.94-
02 Feb 202426.2026.2026.2026.2026.14-
01 Feb 202425.4025.4025.4025.4025.35-
31 Jan 202426.2026.2026.2026.2026.14-
30 Jan 202426.6026.6026.6026.6026.54-
29 Jan 202426.0026.0026.0026.0025.9470
26 Jan 202426.2026.2026.2026.2026.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...