Advertisement
U.S. Markets closed

H2 Core AG (M5S.DE)

XETRA - XETRA Delayed Price. Currency in EUR
1.8400+0.0500 (+2.79%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20241.87001.87001.84001.84001.8400500
Oct 31, 20241.76001.87001.71001.79001.7900-
Oct 30, 20241.70001.80001.70001.79001.7900207
Oct 29, 20241.73001.73001.73001.73001.7300-
Oct 28, 20241.70001.78001.70001.73001.73002,808
Oct 25, 20241.66001.70001.66001.70001.70001,050
Oct 24, 20241.66001.66001.66001.66001.66001,506
Oct 23, 20241.60001.60001.59001.59001.5900500
Oct 22, 20241.54001.60001.54001.60001.6000100
Oct 21, 20241.60001.62001.55001.58001.58005,016
Oct 18, 20241.62001.67001.61001.61001.61001,952
Oct 17, 20241.55001.55001.55001.55001.5500-
Oct 16, 20241.55001.55001.55001.55001.5500-
Oct 15, 20241.66001.67001.55001.55001.55002,722
Oct 14, 20241.58001.58001.53001.53001.5300240
Oct 11, 20241.51001.51001.51001.51001.5100-
Oct 10, 20241.51001.51001.51001.51001.5100-
Oct 09, 20241.51001.51001.51001.51001.5100-
Oct 08, 20241.54001.54001.48001.51001.5100916
Oct 07, 20241.40001.50001.35001.49001.490020,667
Oct 04, 20241.50001.50001.50001.50001.5000500
Oct 03, 20241.45001.45001.45001.45001.4500-
Oct 02, 20241.53001.53001.40001.45001.450023
Oct 01, 20241.53001.53001.53001.53001.53002,000
Sep 30, 20241.65001.65001.54001.61001.6100719
Sep 27, 20241.59001.62001.58001.58001.5800750
Sep 26, 20241.48001.54001.48001.54001.540044
Sep 25, 20241.52001.54001.48001.54001.54001,117
Sep 24, 20241.59001.60001.59001.60001.60001,000
Sep 23, 20241.57001.57001.54001.54001.5400316
Sep 20, 20241.52001.55001.50001.50001.50001,550
Sep 19, 20241.46001.46001.46001.46001.4600-
Sep 18, 20241.46001.46001.46001.46001.4600400
Sep 17, 20241.45001.45001.45001.45001.4500-
Sep 16, 20241.43001.43001.43001.43001.4300-
Sep 13, 20241.42001.42001.41001.41001.4100500
Sep 12, 20241.35001.39001.35001.39001.3900400
Sep 11, 20241.39001.39001.39001.39001.3900-
Sep 10, 20241.41001.42001.39001.39001.39002,100
Sep 09, 20241.60001.60001.60001.60001.6000-
Sep 06, 20241.60001.60001.60001.60001.6000300
Sep 05, 20241.58001.58001.58001.58001.5800-
Sep 04, 20241.60001.60001.52001.58001.5800142
Sep 03, 20241.22001.68001.01001.52001.52003,112
Sep 02, 20241.31001.31001.22001.25001.25003,200
Aug 30, 20241.38001.38001.36001.36001.36002,000
Aug 29, 20241.53001.53001.38001.43001.43006,800
Aug 28, 20241.48001.48001.48001.48001.4800-
Aug 27, 20241.55001.60001.48001.48001.48002,467
Aug 26, 20241.47001.47001.47001.47001.4700-
Aug 23, 20241.47001.47001.47001.47001.4700-
Aug 22, 20241.54001.54001.48001.48001.48004,000
Aug 21, 20241.60001.60001.60001.60001.6000-
Aug 20, 20241.50001.50001.50001.50001.5000-
Aug 19, 20241.50001.50001.50001.50001.50002,006
Aug 16, 20241.45001.45001.45001.45001.4500-
Aug 15, 20241.45001.45001.45001.45001.4500-
Aug 14, 20241.56001.56001.45001.45001.45002,900
Aug 13, 20241.64001.64001.50001.51001.51006,012
Aug 12, 20241.69001.69001.69001.69001.6900-
Aug 09, 20241.79001.79001.68001.69001.69004,456
Aug 08, 20241.90001.90001.85001.85001.85005,300
Aug 07, 20241.98001.98001.93001.93001.93002,000
Aug 06, 20242.02002.02002.02002.02002.0200-
Aug 05, 20242.06002.06002.04002.04002.0400750
Aug 02, 20242.04002.06002.04002.04002.0400630
Aug 01, 20242.00002.00002.00002.00002.0000-
Jul 31, 20242.00002.00002.00002.00002.0000-
Jul 30, 20242.00002.00002.00002.00002.0000700
Jul 29, 20242.08002.08002.02002.02002.0200700
Jul 26, 20242.02002.02002.02002.02002.0200-
Jul 25, 20242.06002.06002.02002.02002.02002,120
Jul 24, 20242.16002.16002.12002.12002.12002,000
Jul 23, 20242.24002.24002.24002.24002.2400-
Jul 22, 20242.24002.24002.24002.24002.2400-
Jul 19, 20242.30002.30002.24002.24002.2400250
Jul 18, 20242.32002.32002.32002.32002.3200-
Jul 17, 20242.32002.32002.32002.32002.3200-
Jul 16, 20242.32002.32002.32002.32002.3200-
Jul 15, 20242.30002.32002.30002.32002.32001,150
Jul 12, 20242.22002.22002.22002.22002.2200-
Jul 11, 20242.22002.22002.22002.22002.2200-
Jul 10, 20242.24002.26002.22002.22002.2200660
Jul 09, 20242.10002.18002.10002.18002.18003,002
Jul 08, 20242.36002.36002.16002.16002.16002,030
Jul 05, 20242.30002.36002.28002.28002.2800700
Jul 04, 20242.30002.30002.22002.26002.2600570
Jul 03, 20242.22002.22002.22002.22002.2200-
Jul 02, 20242.22002.22002.22002.22002.2200-
Jul 01, 20242.30002.30002.22002.22002.22004
Jun 28, 20242.14002.30002.14002.22002.22003,030
Jun 27, 20242.16002.16002.16002.16002.1600-
Jun 26, 20242.14002.16002.14002.16002.16002,000
Jun 25, 20242.22002.22002.22002.22002.22001,645
Jun 24, 20242.39842.39842.25962.25962.25962,321
Jun 21, 20242.47772.47772.41822.41822.41822,018
Jun 20, 20242.57682.57682.57682.57682.57682,018
Jun 19, 20242.75522.75522.67592.67592.6759151
Jun 18, 20242.79482.81462.67592.67592.67591,017
Jun 17, 20242.62002.78002.62002.74002.74003,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...