Advertisement
U.S. Markets closed
S&P Futures
6,037.00 -1.25 (-0.02%) Dow Futures
44,979.00 +28.00 (+0.06%) Nasdaq Futures
20,971.25 -22.25 (-0.11%) Russell 2000 Futures
2,434.90 +2.50 (+0.10%) Crude Oil
68.83 +0.06 (+0.09%) Gold
2,640.20 +18.90 (+0.72%)
H2 Core AG (M5S.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 22, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 21, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 20, 2024 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 1,650 |
| Nov 19, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 18, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 15, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 14, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 13, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 12, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 11, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,000 |
| Nov 08, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 717 |
| Nov 07, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Nov 06, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 200 |
| Nov 05, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Nov 04, 2024 | 1.7500 | 1.8700 | 1.7000 | 1.8700 | 1.8700 | 554 |
| Nov 01, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 500 |
| Oct 31, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.7900 | 1.7900 | - |
| Oct 30, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 207 |
| Oct 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Oct 28, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 2,808 |
| Oct 25, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 1,050 |
| Oct 24, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,506 |
| Oct 23, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 500 |
| Oct 22, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 100 |
| Oct 21, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 5,016 |
| Oct 18, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,952 |
| Oct 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 16, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 15, 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 2,722 |
| Oct 14, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 240 |
| Oct 11, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Oct 10, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Oct 09, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Oct 08, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 916 |
| Oct 07, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 20,667 |
| Oct 04, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| Oct 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 02, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 23 |
| Oct 01, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
| Sep 30, 2024 | 1.6500 | 1.6500 | 1.5400 | 1.6100 | 1.6100 | 719 |
| Sep 27, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 750 |
| Sep 26, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 44 |
| Sep 25, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 1,117 |
| Sep 24, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 1,000 |
| Sep 23, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 316 |
| Sep 20, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,550 |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Sep 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 400 |
| Sep 17, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 16, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sep 13, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 500 |
| Sep 12, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 400 |
| Sep 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 10, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,100 |
| Sep 09, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 06, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 300 |
| Sep 05, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Sep 04, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 142 |
| Sep 03, 2024 | 1.2200 | 1.6800 | 1.0100 | 1.5200 | 1.5200 | 3,112 |
| Sep 02, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 3,200 |
| Aug 30, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
| Aug 29, 2024 | 1.5300 | 1.5300 | 1.3800 | 1.4300 | 1.4300 | 6,800 |
| Aug 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Aug 27, 2024 | 1.5500 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 2,467 |
| Aug 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Aug 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Aug 22, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 4,000 |
| Aug 21, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Aug 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Aug 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,006 |
| Aug 16, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Aug 15, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Aug 14, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 2,900 |
| Aug 13, 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 6,012 |
| Aug 12, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Aug 09, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.6900 | 1.6900 | 4,456 |
| Aug 08, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 5,300 |
| Aug 07, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 2,000 |
| Aug 06, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Aug 05, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 750 |
| Aug 02, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 630 |
| Aug 01, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul 31, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 700 |
| Jul 29, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 700 |
| Jul 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jul 25, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 2,120 |
| Jul 24, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 2,000 |
| Jul 23, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Jul 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Jul 19, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 250 |
| Jul 18, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jul 17, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jul 16, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jul 15, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 1,150 |
| Jul 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jul 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| *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.