Frankfurt - Delayed Quote EUR

Hansen Technologies Limited (H2T.F)

Compare
3.3800 0.0000 (0.00%)
At close: November 15 at 6:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Nov 14, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Nov 13, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 252
Nov 12, 2024 3.3000 3.4200 3.2800 3.4200 3.4200 400
Nov 11, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Nov 8, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Nov 7, 2024 3.0600 3.2000 3.0600 3.0800 3.0800 377
Nov 6, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Nov 5, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Nov 4, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 1, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 31, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 30, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 29, 2024 2.9600 2.9600 2.9400 2.9400 2.9400 -
Oct 28, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 -
Oct 25, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Oct 24, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Oct 23, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Oct 22, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Oct 21, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 18, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Oct 17, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Oct 16, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 15, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Oct 14, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Oct 11, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Oct 10, 2024 2.9800 3.1200 2.9800 3.1200 3.1200 100
Oct 9, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Oct 8, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Oct 7, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Oct 4, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Oct 3, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Oct 2, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Oct 1, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Sep 30, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 27, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 100
Sep 26, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Sep 25, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Sep 24, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Sep 23, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Sep 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 19, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 18, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Sep 17, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 16, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 13, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Sep 11, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 10, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 9, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 6, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 5, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 4, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 3, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 40
Sep 2, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Aug 30, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Aug 29, 2024 2.5200 2.5400 2.5200 2.5400 2.5400 -
Aug 28, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Aug 27, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Aug 26, 2024 0.0500 Dividend
Aug 26, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Aug 23, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Aug 22, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Aug 21, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
Aug 20, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 19, 2024 2.6000 2.6000 2.6000 2.6000 2.5515 -
Aug 16, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 15, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 14, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 13, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 12, 2024 2.5600 2.5800 2.5600 2.5800 2.5319 75
Aug 9, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 8, 2024 2.5600 2.7000 2.5600 2.7000 2.6496 400
Aug 7, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 6, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 5, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Aug 2, 2024 2.6200 2.6200 2.6200 2.6200 2.5711 -
Aug 1, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Jul 31, 2024 2.6400 2.6400 2.6400 2.6400 2.5907 -
Jul 30, 2024 2.6400 2.6400 2.6400 2.6400 2.5907 -
Jul 29, 2024 2.5800 2.5800 2.5800 2.5800 2.5319 -
Jul 26, 2024 2.5200 2.5200 2.5200 2.5200 2.4730 -
Jul 25, 2024 2.5400 2.5400 2.5400 2.5400 2.4926 -
Jul 24, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 -
Jul 23, 2024 2.6000 2.6000 2.6000 2.6000 2.5515 -
Jul 22, 2024 2.5800 2.5800 2.5800 2.5800 2.5319 -
Jul 19, 2024 2.6400 2.6400 2.6400 2.6400 2.5907 -
Jul 18, 2024 2.6400 2.6400 2.6400 2.6400 2.5907 -
Jul 17, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jul 16, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jul 15, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jul 12, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Jul 11, 2024 2.6600 2.8000 2.6600 2.8000 2.7478 100
Jul 10, 2024 2.6600 2.6600 2.6600 2.6600 2.6104 -
Jul 9, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jul 8, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jul 5, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jul 4, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jul 3, 2024 2.6600 2.6600 2.6600 2.6600 2.6104 -
Jul 2, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Jul 1, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jun 28, 2024 2.7400 2.7400 2.7400 2.7400 2.6889 -
Jun 27, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jun 26, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 10
Jun 25, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jun 24, 2024 2.6200 2.6200 2.6200 2.6200 2.5711 5
Jun 21, 2024 2.6600 2.8000 2.6600 2.8000 2.7478 285
Jun 20, 2024 2.5400 2.6800 2.5400 2.6800 2.6300 785
Jun 19, 2024 2.5200 2.5200 2.5200 2.5200 2.4730 -
Jun 18, 2024 2.5600 2.5600 2.5600 2.5600 2.5122 100
Jun 17, 2024 2.5800 2.5800 2.5800 2.5800 2.5319 -
Jun 14, 2024 2.6200 2.6200 2.6200 2.6200 2.5711 -
Jun 13, 2024 2.6400 2.6400 2.6400 2.6400 2.5907 -
Jun 12, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Jun 11, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
Jun 10, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jun 7, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jun 6, 2024 2.7200 2.7200 2.7200 2.7200 2.6693 -
Jun 5, 2024 2.7400 2.7400 2.7400 2.7400 2.6889 -
Jun 4, 2024 2.7600 2.7800 2.7600 2.7800 2.7281 30
Jun 3, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 31, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
May 30, 2024 2.8000 2.8000 2.8000 2.8000 2.7478 -
May 29, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
May 28, 2024 2.8000 2.8000 2.8000 2.8000 2.7478 -
May 27, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
May 24, 2024 2.7400 2.7400 2.7400 2.7400 2.6889 -
May 23, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
May 22, 2024 2.7400 2.7400 2.7400 2.7400 2.6889 -
May 21, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 20, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 17, 2024 2.7000 2.7000 2.7000 2.7000 2.6496 -
May 16, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 15, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 30
May 14, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
May 13, 2024 2.9200 2.9200 2.9200 2.9200 2.8655 30
May 10, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 9, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
May 8, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 7, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
May 6, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
May 3, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
May 2, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
Apr 30, 2024 2.8000 2.8000 2.8000 2.8000 2.7478 -
Apr 29, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Apr 26, 2024 2.7800 2.7800 2.7800 2.7800 2.7281 -
Apr 25, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Apr 24, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Apr 23, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
Apr 22, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
Apr 19, 2024 2.6800 2.6800 2.6800 2.6800 2.6300 -
Apr 18, 2024 2.7400 2.7400 2.7400 2.7400 2.6889 -
Apr 17, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Apr 16, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Apr 15, 2024 2.7600 2.8000 2.7600 2.8000 2.7478 5
Apr 12, 2024 2.8600 2.8600 2.8600 2.8600 2.8066 -
Apr 11, 2024 2.8400 2.8600 2.8400 2.8600 2.8066 180
Apr 10, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Apr 9, 2024 2.8600 2.8600 2.8600 2.8600 2.8066 -
Apr 8, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Apr 5, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Apr 4, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Apr 3, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Apr 2, 2024 2.9000 2.9000 2.9000 2.9000 2.8459 -
Mar 28, 2024 2.8600 2.8600 2.8600 2.8600 2.8066 -
Mar 27, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Mar 26, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Mar 25, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Mar 22, 2024 2.9200 2.9200 2.9200 2.9200 2.8655 -
Mar 21, 2024 2.8800 2.8800 2.8800 2.8800 2.8263 -
Mar 20, 2024 2.8800 2.8800 2.8800 2.8800 2.8263 -
Mar 19, 2024 2.9000 3.0400 2.9000 3.0200 2.9637 515
Mar 18, 2024 2.9600 2.9600 2.9600 2.9600 2.9048 -
Mar 15, 2024 3.0000 3.0000 3.0000 3.0000 2.9440 -
Mar 14, 2024 3.0200 3.0200 3.0200 3.0200 2.9637 -
Mar 13, 2024 3.0200 3.0200 3.0200 3.0200 2.9637 -
Mar 12, 2024 3.0200 3.0200 3.0200 3.0200 2.9637 -
Mar 11, 2024 2.9600 2.9600 2.9600 2.9600 2.9048 -
Mar 8, 2024 2.9200 2.9200 2.9200 2.9200 2.8655 -
Mar 7, 2024 2.8600 2.8600 2.8600 2.8600 2.8066 -
Mar 6, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Mar 5, 2024 2.7800 3.0000 2.7800 3.0000 2.9440 830
Mar 4, 2024 2.8000 2.8000 2.8000 2.8000 2.7478 -
Mar 1, 2024 2.9800 2.9800 2.9800 2.9800 2.9244 35
Feb 29, 2024 2.8200 2.8200 2.8200 2.8200 2.7674 -
Feb 28, 2024 2.7600 2.7600 2.7600 2.7600 2.7085 -
Feb 27, 2024 2.8400 2.9000 2.8400 2.9000 2.8459 200
Feb 26, 2024 0.0500 Dividend
Feb 26, 2024 2.8400 2.8400 2.8400 2.8400 2.7870 -
Feb 23, 2024 3.0400 3.0400 3.0400 3.0400 2.9342 6,320
Feb 22, 2024 3.0600 3.1200 3.0600 3.1200 3.0114 2,530
Feb 21, 2024 3.2200 3.2200 3.1000 3.1000 2.9921 5,080
Feb 20, 2024 3.3200 3.4800 3.3200 3.4800 3.3589 750
Feb 19, 2024 3.3000 3.4400 3.3000 3.4400 3.3203 550
Feb 16, 2024 3.4000 3.4000 3.4000 3.4000 3.2817 -
Feb 15, 2024 3.3000 3.3400 3.3000 3.3400 3.2238 200
Feb 14, 2024 3.3400 3.3600 3.2200 3.3600 3.2431 780
Feb 13, 2024 3.1600 3.3000 3.1600 3.2800 3.1659 175
Feb 12, 2024 3.0600 3.2000 3.0600 3.2000 3.0886 39
Feb 9, 2024 3.0600 3.0600 3.0600 3.0600 2.9535 -
Feb 8, 2024 3.1200 3.1200 3.1200 3.1200 3.0114 -
Feb 7, 2024 3.1400 3.1400 3.1400 3.1400 3.0307 -
Feb 6, 2024 3.1600 3.1600 3.1600 3.1600 3.0500 -
Feb 5, 2024 3.1800 3.1800 3.1800 3.1800 3.0693 -
Feb 2, 2024 3.1600 3.1600 3.1600 3.1600 3.0500 1,674
Feb 1, 2024 3.0400 3.0400 3.0400 3.0400 2.9342 -
Jan 31, 2024 3.0000 3.0000 3.0000 3.0000 2.8956 -
Jan 30, 2024 3.0400 3.0400 3.0200 3.0400 2.9342 3,674
Jan 29, 2024 2.9400 3.0800 2.9400 3.0800 2.9728 6
Jan 26, 2024 2.9000 2.9600 2.9000 2.9600 2.8570 20,600
Jan 25, 2024 2.9200 3.0800 2.9200 3.0800 2.9728 6
Jan 24, 2024 2.8800 2.8800 2.8800 2.8800 2.7798 -
Jan 23, 2024 2.8800 2.8800 2.8800 2.8800 2.7798 -
Jan 22, 2024 2.8800 2.8800 2.8800 2.8800 2.7798 -
Jan 19, 2024 2.8800 2.8800 2.8800 2.8800 2.7798 -
Jan 18, 2024 2.8400 2.8400 2.8400 2.8400 2.7412 -
Jan 17, 2024 2.8400 2.8400 2.8400 2.8400 2.7412 -
Jan 16, 2024 2.8800 2.8800 2.8800 2.8800 2.7798 -
Jan 15, 2024 2.9200 2.9200 2.9200 2.9200 2.8184 -
Jan 12, 2024 2.9200 2.9200 2.9200 2.9200 2.8184 -
Jan 11, 2024 2.9400 2.9400 2.9400 2.9400 2.8377 -
Jan 10, 2024 2.9400 2.9400 2.9400 2.9400 2.8377 -
Jan 9, 2024 2.9400 2.9400 2.9400 2.9400 2.8377 -
Jan 8, 2024 2.9200 2.9200 2.9200 2.9200 2.8184 -
Jan 5, 2024 2.9200 2.9200 2.9200 2.9200 2.8184 -
Jan 4, 2024 3.0200 3.0200 3.0200 3.0200 2.9149 -
Jan 3, 2024 3.0600 3.0600 3.0400 3.0400 2.9342 -
Jan 2, 2024 3.2200 3.2200 3.0800 3.0800 2.9728 6
Dec 29, 2023 3.0600 3.0600 3.0600 3.0600 2.9535 -
Dec 28, 2023 3.0200 3.0200 3.0200 3.0200 2.9149 -
Dec 27, 2023 2.9800 2.9800 2.9800 2.9800 2.8763 -
Dec 22, 2023 2.9600 2.9600 2.9600 2.9600 2.8570 -
Dec 21, 2023 2.9800 2.9800 2.9800 2.9800 2.8763 -
Dec 20, 2023 3.0000 3.1000 3.0000 3.1000 2.9921 10
Dec 19, 2023 2.9600 2.9600 2.9600 2.9600 2.8570 -
Dec 18, 2023 3.0000 3.0000 3.0000 3.0000 2.8956 -
Dec 15, 2023 3.0200 3.1000 3.0200 3.1000 2.9921 500
Dec 14, 2023 3.0200 3.0200 3.0000 3.0000 2.8956 -
Dec 13, 2023 2.9800 2.9800 2.9800 2.9800 2.8763 -
Dec 12, 2023 3.0000 3.0000 3.0000 3.0000 2.8956 -
Dec 11, 2023 3.0200 3.0200 3.0200 3.0200 2.9149 -
Dec 8, 2023 3.0200 3.0200 3.0200 3.0200 2.9149 -
Dec 7, 2023 3.0600 3.2000 3.0600 3.2000 3.0886 34
Dec 6, 2023 3.0000 3.0000 3.0000 3.0000 2.8956 -
Dec 5, 2023 3.0200 3.0200 3.0200 3.0200 2.9149 -
Dec 4, 2023 3.0800 3.0800 3.0800 3.0800 2.9728 -
Dec 1, 2023 3.1600 3.1600 3.1600 3.1600 3.0500 -
Nov 30, 2023 3.1600 3.1600 3.1600 3.1600 3.0500 -
Nov 29, 2023 3.2000 3.2000 3.2000 3.2000 3.0886 -
Nov 28, 2023 3.1600 3.1600 3.1600 3.1600 3.0500 -
Nov 27, 2023 3.1400 3.1400 3.1400 3.1400 3.0307 -
Nov 24, 2023 3.1600 3.1600 3.1600 3.1600 3.0500 -
Nov 23, 2023 3.1800 3.1800 3.1800 3.1800 3.0693 -
Nov 22, 2023 3.1000 3.1000 3.0800 3.1000 2.9921 -
Nov 21, 2023 3.0600 3.0600 3.0600 3.0600 2.9535 -
Nov 20, 2023 3.0600 3.0600 3.0600 3.0600 2.9535 -
Nov 17, 2023 3.0000 3.0000 3.0000 3.0000 2.8956 -
Nov 16, 2023 3.0400 3.0400 3.0400 3.0400 2.9342 -
Nov 15, 2023 3.0400 3.0400 3.0400 3.0400 2.9342 -

Related Tickers