Advertisement
H2APEX Group SCA (H2A.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | 7,230 |
| Nov 05, 2024 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 7,655 |
| Nov 04, 2024 | 5.90 | 6.50 | 5.45 | 5.65 | 5.65 | 18,221 |
| Nov 01, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Oct 31, 2024 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 400 |
| Oct 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 29, 2024 | 4.76 | 4.80 | 4.66 | 4.70 | 4.70 | 2,617 |
| Oct 28, 2024 | 4.68 | 4.98 | 4.68 | 4.88 | 4.88 | 2,411 |
| Oct 25, 2024 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 1,294 |
| Oct 24, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 530 |
| Oct 23, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Oct 22, 2024 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 3,495 |
| Oct 21, 2024 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 6,568 |
| Oct 18, 2024 | 4.86 | 4.88 | 4.78 | 4.80 | 4.80 | 2,286 |
| Oct 17, 2024 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 50 |
| Oct 16, 2024 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 175 |
| Oct 15, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Oct 14, 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 7,688 |
| Oct 11, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Oct 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 09, 2024 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 9,717 |
| Oct 08, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Oct 07, 2024 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 1,981 |
| Oct 04, 2024 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | 2,709 |
| Oct 03, 2024 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 895 |
| Oct 02, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Oct 01, 2024 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 1,220 |
| Sep 30, 2024 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | 1,388 |
| Sep 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Sep 26, 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | 874 |
| Sep 25, 2024 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 13,377 |
| Sep 24, 2024 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 925 |
| Sep 23, 2024 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | 5,462 |
| Sep 20, 2024 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | 5,670 |
| Sep 19, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Sep 18, 2024 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 720 |
| Sep 17, 2024 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | 275 |
| Sep 16, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Sep 13, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Sep 12, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 1,597 |
| Sep 11, 2024 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | 7,268 |
| Sep 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Sep 09, 2024 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 1,520 |
| Sep 06, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Sep 05, 2024 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | 524 |
| Sep 04, 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 1,200 |
| Sep 03, 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 1,629 |
| Sep 02, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 505 |
| Aug 30, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 300 |
| Aug 29, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 28, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 825 |
| Aug 27, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 964 |
| Aug 26, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 486 |
| Aug 23, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 240 |
| Aug 22, 2024 | 5.15 | 5.45 | 5.10 | 5.20 | 5.20 | 4,698 |
| Aug 21, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 3,953 |
| Aug 20, 2024 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 4,196 |
| Aug 19, 2024 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 5,944 |
| Aug 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 15, 2024 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 16 |
| Aug 14, 2024 | 5.30 | 5.60 | 5.25 | 5.25 | 5.25 | 3,840 |
| Aug 13, 2024 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 14,054 |
| Aug 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 600 |
| Aug 09, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 844 |
| Aug 08, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 30 |
| Aug 07, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 06, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 05, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 01, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jul 31, 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 20 |
| Jul 30, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 29, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 913 |
| Jul 26, 2024 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 6,274 |
| Jul 25, 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 5,500 |
| Jul 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 22, 2024 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 118 |
| Jul 19, 2024 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 1,399 |
| Jul 18, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 120 |
| Jul 17, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 76 |
| Jul 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 12, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 2,196 |
| Jul 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 10, 2024 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | 1,076 |
| Jul 09, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 08, 2024 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | 23 |
| Jul 05, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 04, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jul 03, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 31 |
| Jul 02, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 01, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 28, 2024 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | 2,219 |
| Jun 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 26, 2024 | 5.50 | 5.60 | 5.40 | 5.55 | 5.55 | 11,495 |
| Jun 25, 2024 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1,822 |
| Jun 24, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 784 |
| Jun 21, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 841 |
| Jun 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| *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.