XETRA - Delayed Quote EUR

H2APEX Group SCA (H2A.DE)

Compare
4.6800 +0.0200 (+0.43%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 4.7000 4.7000 4.6800 4.7000 4.7000 9,717
Oct 8, 2024 4.3400 4.3400 4.3400 4.3400 4.3400 -
Oct 7, 2024 4.4000 4.4000 4.3400 4.3400 4.3400 1,981
Oct 4, 2024 4.4000 4.4000 4.2800 4.2800 4.2800 2,709
Oct 3, 2024 4.5800 4.5800 4.5200 4.5200 4.5200 895
Oct 2, 2024 4.4200 4.4200 4.4200 4.4200 4.4200 -
Oct 1, 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 9, 2024 5.0500 5.1000 5.0000 5.0000 5.0000 1,520
Sep 6, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Sep 5, 2024 5.0500 5.0500 4.9600 4.9600 4.9600 524
Sep 4, 2024 5.0500 5.0500 4.9800 4.9800 4.9800 1,200
Sep 3, 2024 5.0500 5.0500 4.9800 4.9800 4.9800 1,629
Sep 2, 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 9, 2024 5.2500 5.2500 5.1500 5.1500 5.1500 844
Aug 8, 2024 5.4000 5.4000 5.3000 5.3000 5.3000 30
Aug 7, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Aug 6, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Aug 5, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Aug 2, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Aug 1, 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 9, 2024 5.9000 5.9000 5.9000 5.9000 5.9000 -
Jul 8, 2024 5.8500 6.0000 5.8500 5.8500 5.8500 23
Jul 5, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Jul 4, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
Jul 3, 2024 6.1000 6.1000 6.0500 6.0500 6.0500 31
Jul 2, 2024 5.9000 5.9000 5.9000 5.9000 5.9000 -
Jul 1, 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
Jun 10, 2024 6.0500 6.0500 5.8000 5.8500 5.8500 3,407
Jun 7, 2024 6.0000 6.4500 6.0000 6.2000 6.2000 5,243
Jun 6, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Jun 5, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Jun 4, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Jun 3, 2024 5.8000 5.8500 5.8000 5.8500 5.8500 926
May 31, 2024 5.7500 5.7500 5.7000 5.7000 5.7000 458
May 30, 2024 5.7500 5.7500 5.6000 5.6000 5.6000 73
May 29, 2024 5.6500 5.6500 5.6000 5.6000 5.6000 283
May 28, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 632
May 27, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
May 24, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
May 23, 2024 5.5000 5.5000 5.4000 5.4000 5.4000 1,024
May 22, 2024 5.9000 5.9000 5.6500 5.6500 5.6500 1,682
May 21, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
May 20, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
May 17, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 900
May 16, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
May 15, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
May 14, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
May 13, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
May 10, 2024 6.1000 6.2000 6.1000 6.1000 6.1000 1,231
May 9, 2024 6.1500 6.1500 6.1500 6.1500 6.1500 -
May 8, 2024 6.1500 6.1500 6.1500 6.1500 6.1500 -
May 7, 2024 6.1500 6.1500 6.1500 6.1500 6.1500 -
May 6, 2024 6.2000 6.2000 6.1500 6.1500 6.1500 150
May 3, 2024 6.2000 6.2000 6.1500 6.1500 6.1500 1,046
May 2, 2024 6.2000 6.2000 6.0500 6.0500 6.0500 150
Apr 30, 2024 6.1000 6.1000 6.1000 6.1000 6.1000 -
Apr 29, 2024 6.1000 6.1000 6.1000 6.1000 6.1000 -
Apr 26, 2024 6.1000 6.1000 6.1000 6.1000 6.1000 -
Apr 25, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Apr 24, 2024 6.1000 6.1000 6.1000 6.1000 6.1000 592
Apr 23, 2024 6.1000 6.1000 6.0000 6.0000 6.0000 94
Apr 22, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Apr 19, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Apr 18, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Apr 17, 2024 6.0500 6.0500 6.0000 6.0000 6.0000 4,035
Apr 16, 2024 6.1500 6.1500 6.1500 6.1500 6.1500 -
Apr 15, 2024 6.2000 6.2000 6.1500 6.1500 6.1500 158
Apr 12, 2024 6.1500 6.1500 6.1500 6.1500 6.1500 -
Apr 11, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Apr 10, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Apr 9, 2024 6.4500 6.4500 5.9500 5.9500 5.9500 2,866
Apr 8, 2024 6.5000 6.5000 6.5000 6.5000 6.5000 -
Apr 5, 2024 6.5000 6.5500 6.3000 6.5500 6.5500 13,211
Apr 4, 2024 5.9000 6.6000 5.9000 6.6000 6.6000 7,279
Apr 3, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Apr 2, 2024 6.2000 6.2000 5.8500 6.0000 6.0000 1,583
Mar 28, 2024 6.2500 6.2500 6.2000 6.2000 6.2000 500
Mar 27, 2024 6.3500 6.3500 6.3500 6.3500 6.3500 -
Mar 26, 2024 6.3500 6.3500 6.3500 6.3500 6.3500 -
Mar 25, 2024 6.3500 6.3500 6.3500 6.3500 6.3500 -
Mar 22, 2024 6.3000 6.4000 6.3000 6.3500 6.3500 1,027
Mar 21, 2024 6.2000 6.2000 6.2000 6.2000 6.2000 -
Mar 20, 2024 6.1000 6.2000 6.1000 6.2000 6.2000 792
Mar 19, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Mar 18, 2024 6.3500 6.3500 5.9500 5.9500 5.9500 2,877
Mar 15, 2024 6.2000 6.3500 6.2000 6.3500 6.3500 2,310
Mar 14, 2024 6.2000 6.5000 6.2000 6.2000 6.2000 4,983
Mar 13, 2024 6.0000 6.1000 6.0000 6.1000 6.1000 591
Mar 12, 2024 5.8500 6.0000 5.8500 5.9500 5.9500 2,647
Mar 11, 2024 5.7500 5.7500 5.7500 5.7500 5.7500 -
Mar 8, 2024 5.8500 5.8500 5.8000 5.8000 5.8000 324
Mar 7, 2024 5.7000 5.9000 5.5000 5.7500 5.7500 2,483
Mar 6, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 5, 2024 5.9000 5.9000 5.7500 5.7500 5.7500 1,134
Mar 4, 2024 5.7500 5.7500 5.7500 5.7500 5.7500 -
Mar 1, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Feb 29, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Feb 28, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Feb 27, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Feb 26, 2024 5.9000 5.9000 5.8500 5.8500 5.8500 726
Feb 23, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Feb 22, 2024 5.7000 5.8500 5.6500 5.8500 5.8500 1,700
Feb 21, 2024 5.8000 5.8000 5.6000 5.6000 5.6000 571
Feb 20, 2024 5.8000 5.8000 5.7000 5.7000 5.7000 750
Feb 19, 2024 6.2000 6.2000 5.5000 5.8000 5.8000 7,343
Feb 16, 2024 6.2000 6.5000 6.0500 6.2500 6.2500 22,674
Feb 15, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
Feb 14, 2024 6.0000 6.0000 5.9500 5.9500 5.9500 1,000
Feb 13, 2024 5.9000 6.0000 5.9000 5.9000 5.9000 905
Feb 12, 2024 5.9000 6.0000 5.8500 5.8500 5.8500 3,313
Feb 9, 2024 5.9000 5.9000 5.9000 5.9000 5.9000 1,781
Feb 8, 2024 5.7500 5.9000 5.7500 5.8500 5.8500 3,652
Feb 7, 2024 5.7000 5.7000 5.7000 5.7000 5.7000 -
Feb 6, 2024 5.7500 5.7500 5.7000 5.7000 5.7000 88
Feb 5, 2024 5.6500 5.6500 5.6500 5.6500 5.6500 -
Feb 2, 2024 5.8000 5.8000 5.7000 5.7000 5.7000 175
Feb 1, 2024 5.8000 5.8500 5.7000 5.7000 5.7000 2,676
Jan 31, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 2,048
Jan 30, 2024 5.8000 5.8500 5.8000 5.8500 5.8500 7,739
Jan 29, 2024 5.7500 5.8500 5.7000 5.8500 5.8500 3,079
Jan 26, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Jan 25, 2024 5.9000 5.9000 5.9000 5.9000 5.9000 -
Jan 24, 2024 5.9000 5.9000 5.8500 5.8500 5.8500 445
Jan 23, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Jan 22, 2024 5.7500 5.9000 5.7500 5.9000 5.9000 4,480
Jan 19, 2024 5.9000 5.9500 5.8500 5.8500 5.8500 3,545
Jan 18, 2024 6.0500 6.0500 5.8000 5.9000 5.9000 23,415
Jan 17, 2024 5.4000 5.9000 5.3500 5.9000 5.9000 26,539
Jan 16, 2024 5.3500 5.7000 5.3500 5.3500 5.3500 6,850
Jan 15, 2024 5.4000 5.4000 5.3500 5.3500 5.3500 18,425
Jan 12, 2024 5.4500 5.5500 5.4500 5.5000 5.5000 873
Jan 11, 2024 5.0000 5.4000 5.0000 5.3500 5.3500 2,364
Jan 10, 2024 4.8000 4.8400 4.8000 4.8400 4.8400 1,078
Jan 9, 2024 4.7600 4.7600 4.6800 4.6800 4.6800 161
Jan 8, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Jan 5, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Jan 4, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Jan 3, 2024 4.7000 4.7000 4.6000 4.6000 4.6000 220
Jan 2, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Dec 29, 2023 4.5600 4.5600 4.5600 4.5600 4.5600 -
Dec 28, 2023 5.0000 5.0000 4.6000 4.6000 4.6000 5,575
Dec 27, 2023 4.7800 4.7800 4.7800 4.7800 4.7800 -
Dec 22, 2023 4.8400 4.8400 4.8400 4.8400 4.8400 -
Dec 21, 2023 4.9200 4.9200 4.8800 4.8800 4.8800 364
Dec 20, 2023 4.9400 4.9400 4.9400 4.9400 4.9400 -
Dec 19, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Dec 18, 2023 4.9600 5.0500 4.9000 5.0500 5.0500 2,030
Dec 15, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Dec 14, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Dec 13, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Dec 12, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Dec 11, 2023 5.1000 5.1000 5.1000 5.1000 5.1000 -
Dec 8, 2023 5.1500 5.1500 5.1000 5.1000 5.1000 343
Dec 7, 2023 5.1000 5.2000 5.1000 5.2000 5.2000 1,988
Dec 6, 2023 5.2000 5.2000 5.2000 5.2000 5.2000 -
Dec 5, 2023 5.1500 5.1500 5.1500 5.1500 5.1500 -
Dec 4, 2023 5.2000 5.2000 5.2000 5.2000 5.2000 200
Dec 1, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Nov 30, 2023 5.1500 5.1500 5.1500 5.1500 5.1500 -
Nov 29, 2023 5.1000 5.1000 5.1000 5.1000 5.1000 -
Nov 28, 2023 5.0500 5.0500 5.0000 5.0000 5.0000 751
Nov 27, 2023 5.2000 5.2000 5.2000 5.2000 5.2000 -
Nov 24, 2023 5.3500 5.3500 5.0500 5.2000 5.2000 1,535
Nov 23, 2023 5.4000 5.4000 5.4000 5.4000 5.4000 -
Nov 22, 2023 5.6000 5.6000 5.4500 5.4500 5.4500 10,169
Nov 21, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 20, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 17, 2023 5.6500 5.6500 5.6500 5.6500 5.6500 -
Nov 16, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 15, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 14, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 13, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 10, 2023 5.6000 5.7000 5.6000 5.7000 5.7000 650
Nov 9, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Nov 8, 2023 5.6000 5.6000 5.6000 5.6000 5.6000 300
Nov 7, 2023 5.5500 5.5500 5.5500 5.5500 5.5500 -
Nov 6, 2023 5.6000 5.6000 5.6000 5.6000 5.6000 -
Nov 3, 2023 5.6000 5.6000 5.6000 5.6000 5.6000 -
Nov 2, 2023 5.6000 5.6000 5.6000 5.6000 5.6000 -
Nov 1, 2023 5.6000 5.6000 5.6000 5.6000 5.6000 853
Oct 31, 2023 5.6000 5.6000 5.5500 5.5500 5.5500 832
Oct 30, 2023 5.6500 5.6500 5.6500 5.6500 5.6500 -
Oct 27, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Oct 26, 2023 5.7000 5.7000 5.7000 5.7000 5.7000 -
Oct 25, 2023 5.8000 5.8000 5.6500 5.6500 5.6500 400

Related Tickers