Hoya Corp (HYB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 108.30 | 108.35 | 108.20 | 108.35 | 108.35 | 100 |
| 21 Jun 2024 | 108.25 | 108.60 | 107.90 | 108.00 | 108.00 | - |
| 20 Jun 2024 | 107.85 | 108.00 | 107.40 | 107.40 | 107.40 | - |
| 19 Jun 2024 | 108.25 | 108.25 | 107.55 | 108.10 | 108.10 | - |
| 18 Jun 2024 | 107.35 | 107.50 | 107.20 | 107.50 | 107.50 | - |
| 17 Jun 2024 | 106.70 | 107.85 | 106.70 | 107.00 | 107.00 | - |
| 14 Jun 2024 | 109.80 | 109.85 | 109.65 | 109.65 | 109.65 | - |
| 13 Jun 2024 | 109.70 | 110.15 | 109.65 | 110.15 | 110.15 | - |
| 12 Jun 2024 | 110.60 | 111.85 | 110.60 | 111.50 | 111.50 | - |
| 11 Jun 2024 | 112.20 | 114.10 | 112.20 | 112.85 | 112.85 | 100 |
| 10 Jun 2024 | 111.55 | 112.10 | 110.70 | 112.10 | 112.10 | - |
| 07 Jun 2024 | 111.40 | 111.40 | 110.85 | 110.85 | 110.85 | - |
| 06 Jun 2024 | 111.10 | 111.10 | 110.75 | 110.75 | 110.75 | - |
| 05 Jun 2024 | 111.05 | 111.75 | 110.80 | 111.75 | 111.75 | - |
| 04 Jun 2024 | 111.35 | 111.65 | 111.30 | 111.40 | 111.40 | - |
| 03 Jun 2024 | 111.85 | 111.85 | 110.35 | 110.95 | 110.95 | - |
| 31 May 2024 | 111.45 | 111.45 | 110.50 | 110.50 | 110.50 | - |
| 30 May 2024 | 109.15 | 109.50 | 109.15 | 109.50 | 109.50 | - |
| 29 May 2024 | 108.25 | 109.45 | 108.25 | 108.35 | 108.35 | 5 |
| 28 May 2024 | 105.35 | 106.30 | 104.75 | 106.30 | 106.30 | - |
| 27 May 2024 | 107.20 | 107.20 | 105.50 | 105.60 | 105.60 | - |
| 24 May 2024 | 107.75 | 108.20 | 107.70 | 108.20 | 108.20 | - |
| 23 May 2024 | 109.25 | 109.25 | 108.10 | 108.20 | 108.20 | - |
| 22 May 2024 | 107.75 | 107.85 | 107.75 | 107.85 | 107.85 | - |
| 21 May 2024 | 108.75 | 109.00 | 108.75 | 108.85 | 108.85 | - |
| 20 May 2024 | 109.90 | 110.40 | 109.90 | 110.40 | 110.40 | - |
| 17 May 2024 | 111.00 | 111.60 | 110.95 | 111.00 | 111.00 | - |
| 16 May 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | - |
| 15 May 2024 | 112.85 | 114.40 | 112.85 | 114.05 | 114.05 | - |
| 14 May 2024 | 106.75 | 106.80 | 105.80 | 105.80 | 105.80 | - |
| 13 May 2024 | 107.20 | 107.70 | 107.20 | 107.20 | 107.20 | - |
| 10 May 2024 | 107.20 | 107.40 | 107.20 | 107.20 | 107.20 | - |
| 09 May 2024 | 107.65 | 107.75 | 107.35 | 107.75 | 107.75 | - |
| 08 May 2024 | 107.95 | 108.20 | 107.95 | 108.20 | 108.20 | - |
| 07 May 2024 | 109.70 | 109.70 | 109.10 | 109.20 | 109.20 | - |
| 06 May 2024 | 109.50 | 110.95 | 109.50 | 110.40 | 110.40 | - |
| 03 May 2024 | 110.35 | 110.35 | 110.05 | 110.05 | 110.05 | - |
| 02 May 2024 | 108.20 | 109.50 | 108.20 | 109.50 | 109.50 | - |
| 30 Apr 2024 | 109.50 | 109.85 | 108.65 | 108.65 | 108.65 | - |
| 29 Apr 2024 | 109.15 | 110.60 | 109.15 | 110.60 | 110.60 | - |
| 26 Apr 2024 | 109.25 | 109.25 | 107.90 | 108.60 | 108.60 | - |
| 25 Apr 2024 | 109.30 | 110.00 | 108.65 | 108.85 | 108.85 | - |
| 24 Apr 2024 | 111.65 | 111.95 | 111.05 | 111.95 | 111.95 | - |
| 23 Apr 2024 | 105.55 | 106.30 | 105.05 | 106.30 | 106.30 | - |
| 22 Apr 2024 | 105.65 | 106.35 | 105.55 | 106.10 | 106.10 | - |
| 19 Apr 2024 | 104.60 | 105.00 | 104.60 | 104.65 | 104.65 | - |
| 18 Apr 2024 | 106.85 | 107.00 | 105.85 | 105.85 | 105.85 | - |
| 17 Apr 2024 | 106.20 | 107.05 | 105.75 | 105.75 | 105.75 | - |
| 16 Apr 2024 | 105.65 | 105.65 | 105.35 | 105.55 | 105.55 | - |
| 15 Apr 2024 | 102.85 | 103.35 | 102.85 | 103.30 | 103.30 | - |
| 12 Apr 2024 | 102.50 | 102.80 | 101.65 | 101.65 | 101.65 | - |
| 11 Apr 2024 | 102.25 | 102.25 | 101.15 | 101.85 | 101.85 | - |
| 10 Apr 2024 | 103.80 | 103.85 | 102.40 | 102.40 | 102.40 | - |
| 09 Apr 2024 | 105.70 | 105.70 | 104.95 | 105.20 | 105.20 | - |
| 08 Apr 2024 | 105.70 | 105.95 | 105.70 | 105.95 | 105.95 | - |
| 05 Apr 2024 | 105.45 | 106.30 | 105.40 | 106.30 | 106.30 | - |
| 04 Apr 2024 | 111.70 | 111.70 | 111.05 | 111.05 | 111.05 | - |
| 03 Apr 2024 | 110.40 | 111.25 | 110.40 | 111.25 | 111.25 | - |
| 02 Apr 2024 | 113.55 | 113.55 | 111.15 | 111.15 | 111.15 | - |
| 28 Mar 2024 | 114.15 | 114.45 | 113.70 | 113.70 | 113.70 | - |
| 28 Mar 2024 | 65 Dividend | |||||
| 27 Mar 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 49.90 | - |
| 26 Mar 2024 | 115.75 | 116.35 | 114.95 | 116.35 | 50.53 | - |
| 25 Mar 2024 | 115.25 | 115.35 | 115.10 | 115.20 | 50.03 | - |
| 22 Mar 2024 | 118.85 | 119.10 | 117.95 | 117.95 | 51.22 | - |
| 21 Mar 2024 | 119.45 | 120.50 | 119.45 | 120.50 | 52.33 | - |
| 20 Mar 2024 | 118.10 | 118.25 | 118.10 | 118.10 | 51.29 | - |
| 19 Mar 2024 | 118.40 | 118.45 | 118.05 | 118.45 | 51.44 | - |
| 18 Mar 2024 | 118.75 | 118.75 | 117.60 | 117.60 | 51.07 | - |
| 15 Mar 2024 | 117.55 | 118.15 | 117.30 | 117.30 | 50.94 | - |
| 14 Mar 2024 | 115.90 | 116.05 | 115.15 | 115.15 | 50.01 | - |
| 13 Mar 2024 | 116.15 | 116.15 | 115.50 | 115.50 | 50.16 | - |
| 12 Mar 2024 | 115.80 | 115.80 | 115.45 | 115.45 | 50.14 | - |
| 11 Mar 2024 | 118.30 | 118.30 | 117.25 | 117.45 | 51.01 | - |
| 08 Mar 2024 | 121.30 | 121.70 | 120.20 | 120.20 | 52.20 | - |
| 07 Mar 2024 | 120.10 | 120.80 | 119.30 | 120.80 | 52.46 | - |
| 06 Mar 2024 | 119.20 | 120.15 | 119.15 | 120.15 | 52.18 | - |
| 05 Mar 2024 | 120.45 | 120.75 | 120.25 | 120.25 | 52.22 | - |
| 04 Mar 2024 | 120.15 | 120.20 | 119.70 | 119.85 | 52.05 | - |
| 01 Mar 2024 | 121.35 | 121.75 | 121.20 | 121.75 | 52.87 | - |
| 29 Feb 2024 | 119.20 | 119.25 | 118.60 | 119.15 | 51.75 | - |
| 28 Feb 2024 | 115.50 | 115.50 | 115.10 | 115.20 | 50.03 | - |
| 27 Feb 2024 | 115.70 | 116.05 | 115.70 | 115.95 | 50.36 | - |
| 26 Feb 2024 | 116.55 | 116.80 | 116.55 | 116.80 | 50.73 | - |
| 23 Feb 2024 | 116.10 | 116.30 | 116.00 | 116.30 | 50.51 | - |
| 22 Feb 2024 | 115.20 | 115.80 | 115.15 | 115.80 | 50.29 | - |
| 21 Feb 2024 | 112.70 | 113.00 | 112.60 | 112.85 | 49.01 | - |
| 20 Feb 2024 | 113.40 | 113.40 | 112.50 | 112.50 | 48.86 | - |
| 19 Feb 2024 | 113.30 | 113.75 | 113.30 | 113.50 | 49.29 | - |
| 16 Feb 2024 | 115.05 | 115.15 | 114.15 | 114.50 | 49.73 | - |
| 15 Feb 2024 | 112.80 | 113.45 | 112.80 | 113.45 | 49.27 | - |
| 14 Feb 2024 | 111.85 | 112.45 | 111.55 | 111.95 | 48.62 | - |
| 13 Feb 2024 | 114.90 | 114.90 | 113.10 | 113.10 | 49.12 | - |
| 12 Feb 2024 | 110.85 | 112.40 | 110.85 | 112.40 | 48.81 | - |
| 09 Feb 2024 | 110.75 | 110.95 | 110.60 | 110.60 | 48.03 | - |
| 08 Feb 2024 | 111.35 | 111.70 | 111.00 | 111.70 | 48.51 | - |
| 07 Feb 2024 | 114.60 | 115.05 | 114.55 | 115.00 | 49.94 | - |
| 06 Feb 2024 | 112.15 | 112.20 | 112.15 | 112.20 | 48.73 | - |
| 05 Feb 2024 | 112.85 | 113.30 | 112.60 | 113.30 | 49.21 | - |
| 02 Feb 2024 | 113.20 | 113.85 | 112.95 | 113.85 | 49.44 | - |
| *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.