Advertisement
U.S. markets open in 4 hours 16 minutes
S&P Futures
5,881.75 +35.75 (+0.61%) Dow Futures
42,527.00 +206.00 (+0.49%) Nasdaq Futures
20,660.50 +161.75 (+0.79%) Russell 2000 Futures
2,237.10 +15.60 (+0.70%) Crude Oil
68.01 -3.77 (-5.25%) Gold
2,744.20 -10.40 (-0.38%)
H2APEX Group SCA (H2A.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 09:04AM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 10 |
| Oct 25, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 1,294 |
| Oct 24, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 530 |
| Oct 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 22, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 3,495 |
| Oct 21, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 6,568 |
| Oct 18, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 2,286 |
| Oct 17, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 50 |
| Oct 16, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 175 |
| Oct 15, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Oct 14, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 7,688 |
| Oct 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Oct 10, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 09, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 9,717 |
| Oct 08, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Oct 07, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,981 |
| Oct 04, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.2800 | 2,709 |
| Oct 03, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 895 |
| Oct 02, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Oct 01, 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | 1,220 |
| Sep 30, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.2200 | 4.2200 | 1,388 |
| Sep 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 26, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 874 |
| Sep 25, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 13,377 |
| Sep 24, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 925 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | 5,462 |
| Sep 20, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 5,670 |
| Sep 19, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Sep 18, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 720 |
| Sep 17, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 275 |
| Sep 16, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Sep 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 12, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 1,597 |
| Sep 11, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7200 | 4.7200 | 7,268 |
| Sep 10, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Sep 09, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 1,520 |
| Sep 06, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Sep 05, 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 524 |
| Sep 04, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,200 |
| Sep 03, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,629 |
| Sep 02, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 505 |
| Aug 30, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 300 |
| Aug 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Aug 28, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 825 |
| Aug 27, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 964 |
| Aug 26, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 486 |
| Aug 23, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 240 |
| Aug 22, 2024 | 5.1500 | 5.4500 | 5.1000 | 5.2000 | 5.2000 | 4,698 |
| Aug 21, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 3,953 |
| Aug 20, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 4,196 |
| Aug 19, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 5,944 |
| Aug 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Aug 15, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 16 |
| Aug 14, 2024 | 5.3000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 3,840 |
| Aug 13, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 14,054 |
| Aug 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Aug 09, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 844 |
| Aug 08, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 30 |
| Aug 07, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 06, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 05, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 02, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Aug 01, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Jul 31, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 20 |
| Jul 30, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jul 29, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | 5.4500 | 913 |
| Jul 26, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 6,274 |
| Jul 25, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | 5.8500 | 5,500 |
| Jul 24, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 22, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.5500 | 5.5500 | 118 |
| Jul 19, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 1,399 |
| Jul 18, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 120 |
| Jul 17, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 76 |
| Jul 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 15, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 12, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 2,196 |
| Jul 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Jul 10, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 1,076 |
| Jul 09, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 08, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 23 |
| Jul 05, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 04, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jul 03, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | 6.0500 | 31 |
| Jul 02, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 01, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 28, 2024 | 5.6500 | 5.9500 | 5.6500 | 5.8500 | 5.8500 | 2,219 |
| Jun 27, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jun 26, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5500 | 5.5500 | 11,495 |
| Jun 25, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,822 |
| Jun 24, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 784 |
| Jun 21, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 841 |
| Jun 20, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 19, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 18, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 17, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jun 14, 2024 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | 5.9500 | 937 |
| Jun 13, 2024 | 6.2500 | 6.4000 | 6.1500 | 6.1500 | 6.1500 | 2,784 |
| Jun 12, 2024 | 6.1500 | 6.4000 | 6.1500 | 6.3500 | 6.3500 | 1,989 |
| Jun 11, 2024 | 5.9500 | 6.2000 | 5.9500 | 6.1000 | 6.1000 | 1,648 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.