Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Boot (Henry) PLC (0KH.DU)

2.3600
-0.0800
(-3.28%)
At close: April 25 at 7:31:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.44002.46002.36002.36002.3600-
Apr 24, 20252.38002.44002.38002.44002.4400-
Apr 23, 20252.36002.46002.36002.38002.3800-
Apr 22, 20252.32002.42002.32002.36002.3600-
Apr 17, 20252.32002.40002.32002.34002.3400-
Apr 16, 20252.32002.38002.32002.32002.3200-
Apr 15, 20252.34002.36002.32002.32002.3200-
Apr 14, 20252.26002.34002.26002.34002.3400-
Apr 11, 20252.26002.32002.26002.26002.2600-
Apr 10, 20252.26002.36002.26002.26002.2600-
Apr 9, 20252.26002.30002.24002.24002.2400-
Apr 8, 20252.24002.32002.24002.28002.2800-
Apr 7, 20252.30002.30002.22002.22002.2200-
Apr 4, 20252.32002.38002.30002.30002.3000-
Apr 3, 20252.34002.40002.34002.34002.3400-
Apr 2, 20252.34002.42002.34002.36002.3600-
Apr 1, 20252.34002.42002.34002.34002.3400-
Mar 31, 20252.34002.40002.34002.34002.3400-
Mar 28, 20252.34002.42002.34002.34002.3400-
Mar 27, 20252.40002.42002.34002.34002.3400-
Mar 26, 20252.34002.40002.34002.40002.4000-
Mar 25, 20252.40002.40002.34002.34002.3400-
Mar 24, 20252.32002.40002.32002.40002.4000-
Mar 21, 20252.36002.36002.30002.30002.3000-
Mar 20, 20252.32002.38002.32002.36002.3600-
Mar 19, 20252.32002.36002.26002.26002.2600-
Mar 18, 20252.24002.34002.24002.24002.2400-
Mar 17, 20252.24002.32002.22002.24002.2400-
Mar 14, 20252.30002.30002.20002.20002.2000-
Mar 13, 20252.30002.30002.20002.20002.2000-
Mar 12, 20252.30002.30002.28002.30002.3000-
Mar 11, 20252.30002.32002.22002.22002.2200-
Mar 10, 20252.26002.34002.26002.30002.3000-
Mar 7, 20252.24002.38002.24002.26002.2600-
Mar 6, 20252.26002.34002.26002.26002.2600-
Mar 5, 20252.28002.34002.26002.26002.2600-
Mar 4, 20252.34002.36002.28002.28002.2800-
Mar 3, 20252.28002.36002.28002.34002.3400-
Feb 28, 20252.26002.34002.26002.28002.2800-
Feb 27, 20252.30002.38002.28002.28002.2800-
Feb 26, 20252.32002.38002.30002.30002.3000-
Feb 25, 20252.30002.36002.30002.32002.3200-
Feb 24, 20252.30002.36002.30002.30002.3000-
Feb 21, 20252.24002.34002.24002.28002.2800-
Feb 20, 20252.26002.34002.24002.24002.2400-
Feb 19, 20252.28002.34002.26002.26002.2600-
Feb 18, 20252.30002.36002.30002.30002.3000-
Feb 17, 20252.32002.36002.30002.30002.3000-
Feb 14, 20252.30002.42002.30002.30002.3000-
Feb 13, 20252.32002.40002.30002.30002.3000-
Feb 12, 20252.32002.40002.32002.32002.3200-
Feb 11, 20252.34002.42002.32002.32002.3200-
Feb 10, 20252.34002.40002.34002.34002.3400-
Feb 7, 20252.32002.40002.32002.34002.3400-
Feb 6, 20252.30002.40002.30002.32002.3200-
Feb 5, 20252.30002.38002.30002.32002.3200-
Feb 4, 20252.36002.40002.30002.30002.3000-
Feb 3, 20252.32002.40002.32002.36002.3600-
Jan 31, 20252.32002.42002.32002.32002.3200-
Jan 30, 20252.34002.44002.32002.32002.3200-
Jan 29, 20252.36002.44002.34002.34002.3400-
Jan 28, 20252.40002.44002.36002.36002.3600-
Jan 27, 20252.38002.44002.38002.40002.4000-
Jan 24, 20252.38002.48002.38002.38002.3800-
Jan 23, 20252.34002.48002.34002.38002.3800-
Jan 22, 20252.36002.44002.34002.34002.3400-
Jan 21, 20252.36002.46002.36002.36002.3600-
Jan 20, 20252.42002.46002.36002.36002.3600-
Jan 17, 20252.44002.48002.42002.42002.4200-
Jan 16, 20252.34002.44002.34002.40002.4000-
Jan 15, 20252.34002.46002.34002.36002.3600-
Jan 14, 20252.32002.40002.32002.34002.3400-
Jan 13, 20252.40002.46002.32002.32002.3200-
Jan 10, 20252.42002.50002.40002.40002.4000-
Jan 9, 20252.42002.52002.42002.42002.4200-
Jan 8, 20252.56002.66002.38002.38002.3800-
Jan 7, 20252.56002.68002.56002.56002.5600-
Jan 6, 20252.64002.66002.56002.56002.5600-
Jan 3, 20252.62002.68002.62002.64002.6400-
Jan 2, 20252.62002.72002.62002.62002.6200-
Dec 30, 20242.62002.66002.62002.66002.6600-
Dec 27, 20242.68002.72002.62002.62002.6200-
Dec 23, 20242.62002.72002.62002.62002.6200-
Dec 20, 20242.66002.74002.62002.62002.6200-
Dec 19, 20242.68002.76002.66002.66002.6600-
Dec 18, 20242.68002.76002.68002.68002.6800-
Dec 17, 20242.74002.78002.68002.68002.6800-
Dec 16, 20242.62002.76002.62002.74002.7400-
Dec 13, 20242.70002.72002.62002.62002.6200-
Dec 12, 20242.56002.76002.56002.70002.7000-
Dec 11, 20242.56002.62002.56002.58002.5800-
Dec 10, 20242.56002.60002.56002.56002.5600-
Dec 9, 20242.54002.60002.54002.56002.5600-
Dec 6, 20242.50002.58002.50002.54002.5400-
Dec 5, 20242.54002.58002.50002.50002.5000-
Dec 4, 20242.56002.60002.54002.54002.5400-
Dec 3, 20242.58002.64002.56002.56002.5600-
Dec 2, 20242.62002.66002.54002.58002.5800-
Nov 29, 20242.52002.62002.52002.62002.6200-
Nov 28, 20242.50002.60002.50002.52002.5200-
Nov 27, 20242.54002.58002.50002.50002.5000-
Nov 26, 20242.56002.58002.54002.54002.5400-
Nov 25, 20242.52002.58002.52002.56002.5600-
Nov 22, 20242.54002.60002.52002.52002.5200-
Nov 21, 20242.58002.64002.50002.50002.5000-
Nov 20, 20242.58002.64002.58002.58002.5800-
Nov 19, 20242.58002.64002.58002.58002.5800-
Nov 18, 20242.58002.64002.58002.58002.5800-
Nov 15, 20242.60002.64002.56002.56002.5600-
Nov 14, 20242.60002.64002.60002.60002.6000-
Nov 13, 20242.56002.64002.56002.60002.6000-
Nov 12, 20242.60002.64002.56002.56002.5600-
Nov 11, 20242.56002.68002.56002.62002.6200-
Nov 8, 20242.60002.64002.56002.56002.5600-
Nov 7, 20242.60002.66002.58002.58002.5800-
Nov 6, 20242.60002.64002.58002.58002.5800-
Nov 5, 20242.56002.62002.56002.58002.5800-
Nov 4, 20242.56002.62002.56002.58002.5800-
Nov 1, 20242.56002.60002.56002.56002.5600-
Oct 31, 20242.68002.76002.56002.56002.5600-
Oct 30, 20242.64002.76002.60002.68002.6800-
Oct 29, 20242.58002.70002.58002.64002.6400-
Oct 28, 20242.60002.66002.60002.60002.6000-
Oct 25, 20242.60002.64002.60002.60002.6000-
Oct 24, 20242.60002.70002.60002.60002.6000-
Oct 23, 20242.64002.66002.60002.60002.6000-
Oct 22, 20242.62002.70002.62002.64002.6400-
Oct 21, 20242.60002.68002.60002.62002.6200-
Oct 18, 20242.60002.70002.60002.60002.6000-
Oct 17, 20242.58002.70002.58002.60002.6000-
Oct 16, 20242.58002.70002.58002.62002.6200-
Oct 15, 20242.58002.68002.58002.58002.5800-
Oct 14, 20242.60002.66002.58002.58002.5800-
Oct 11, 20242.60002.66002.60002.60002.6000-
Oct 10, 20242.60002.68002.58002.58002.5800-
Oct 9, 20242.62002.70002.60002.60002.6000-
Oct 8, 20242.64002.74002.62002.62002.6200-
Oct 7, 20242.68002.72002.64002.64002.6400-
Oct 4, 20242.64002.70002.64002.70002.7000-
Oct 3, 20242.60002.68002.60002.64002.6400-
Oct 2, 20242.58002.70002.58002.62002.6200-
Oct 1, 20242.58002.68002.58002.58002.5800-
Sep 30, 20242.58002.66002.58002.58002.5800-
Sep 27, 20242.56002.66002.56002.58002.5800-
Sep 26, 20242.56002.66002.56002.58002.5800-
Sep 25, 20242.56002.66002.56002.56002.5600-
Sep 24, 20242.56002.68002.56002.58002.5800-
Sep 23, 20242.54002.62002.54002.56002.5600-
Sep 20, 20242.50002.58002.50002.58002.5800-
Sep 19, 2024 0.03606988 Dividend
Sep 19, 20242.50002.60002.50002.50002.5000-
Sep 18, 20242.60002.64002.48002.48002.4492-
Sep 17, 20242.48002.60002.48002.60002.5677-
Sep 16, 20242.46002.54002.44002.44002.4097-
Sep 13, 20242.46002.52002.46002.46002.4294-
Sep 12, 20242.44002.54002.44002.46002.4294-
Sep 11, 20242.50002.56002.44002.44002.4097-
Sep 10, 20242.46002.56002.46002.50002.4690-
Sep 9, 20242.44002.50002.44002.46002.4294-
Sep 6, 20242.44002.48002.44002.44002.4097-
Sep 5, 20242.46002.50002.44002.44002.4097-
Sep 4, 20242.42002.48002.42002.46002.4294-
Sep 3, 20242.40002.48002.40002.44002.4097-
Sep 2, 20242.52002.52002.40002.40002.3702-
Aug 30, 20242.46002.52002.46002.52002.4887-
Aug 29, 20242.44002.48002.44002.46002.4294-
Aug 28, 20242.48002.48002.44002.44002.4097-
Aug 27, 20242.46002.50002.46002.48002.4492-
Aug 26, 20242.46002.46002.42002.46002.4294-
Aug 23, 20242.42002.50002.42002.46002.4294-
Aug 22, 20242.38002.48002.38002.42002.3899-
Aug 21, 20242.44002.48002.38002.38002.3504-
Aug 20, 20242.50002.52002.44002.44002.4097-
Aug 19, 20242.44002.50002.44002.50002.4690-
Aug 16, 20242.50002.50002.44002.44002.4097-
Aug 15, 20242.46002.54002.46002.52002.4887-
Aug 14, 20242.36002.50002.36002.46002.4294-
Aug 13, 20242.48002.48002.36002.36002.3307-
Aug 12, 20242.40002.48002.40002.48002.4492-
Aug 9, 20242.38002.42002.38002.42002.3899-
Aug 8, 20242.44002.44002.40002.40002.3702-
Aug 7, 20242.38002.44002.38002.38002.3504-
Aug 6, 20242.42002.46002.38002.38002.3504-
Aug 5, 20242.44002.48002.40002.42002.3899-
Aug 2, 20242.54002.62002.46002.46002.4294-
Aug 1, 20242.58002.60002.54002.54002.5085-
Jul 31, 20242.56002.60002.56002.58002.5480-
Jul 30, 20242.56002.62002.56002.56002.5282-
Jul 29, 20242.48002.62002.48002.56002.5282-
Jul 26, 20242.54002.58002.48002.48002.4492-
Jul 25, 20242.58002.68002.54002.54002.5085-
Jul 24, 20242.58002.68002.58002.58002.5480-
Jul 23, 20242.60002.70002.58002.58002.5480-
Jul 22, 20242.60002.72002.60002.60002.5677-
Jul 19, 20242.68002.72002.60002.60002.5677-
Jul 18, 20242.68002.70002.68002.68002.6467-
Jul 17, 20242.50002.70002.50002.60002.5677-
Jul 16, 20242.60002.60002.50002.50002.4690-
Jul 15, 20242.50002.60002.50002.60002.5677-
Jul 12, 20242.62002.62002.50002.50002.4690-
Jul 11, 20242.56002.62002.56002.62002.5875-
Jul 10, 20242.54002.54002.54002.54002.5085-
Jul 9, 20242.38002.62002.38002.48002.4492-
Jul 8, 20242.36002.42002.36002.38002.3504-
Jul 5, 20242.36002.42002.34002.34002.3109-
Jul 4, 20242.32002.38002.32002.36002.3307-
Jul 3, 20242.32002.40002.32002.32002.2912-
Jul 2, 20242.32002.38002.32002.32002.2912-
Jul 1, 20242.38002.38002.32002.32002.2912-
Jun 28, 20242.32002.38002.32002.38002.3504-
Jun 27, 20242.34002.34002.34002.34002.3109-
Jun 26, 20242.32002.38002.28002.34002.3109-
Jun 25, 20242.36002.40002.32002.32002.2912-
Jun 24, 20242.38002.40002.36002.36002.3307-
Jun 21, 20242.38002.38002.34002.34002.3109-
Jun 20, 20242.40002.40002.40002.40002.3702-
Jun 19, 20242.32002.40002.32002.40002.3702-
Jun 18, 20242.32002.38002.32002.34002.3109-
Jun 17, 20242.34002.38002.32002.32002.2912-
Jun 14, 20242.34002.36002.34002.34002.3109-
Jun 13, 20242.38002.38002.34002.34002.3109-
Jun 12, 20242.34002.42002.34002.42002.3899-
Jun 11, 20242.34002.38002.34002.34002.3109-
Jun 10, 20242.36002.42002.36002.36002.3307-
Jun 7, 20242.38002.42002.34002.34002.3109-
Jun 6, 20242.30002.44002.30002.38002.3504-
Jun 5, 20242.38002.38002.30002.30002.2714-
Jun 4, 20242.34002.38002.30002.38002.3504-
Jun 3, 20242.26002.36002.26002.34002.3109-
May 31, 20242.28002.32002.28002.32002.2912-
May 30, 20242.30002.38002.28002.28002.2517-
May 29, 20242.32002.32002.30002.30002.2714-
May 28, 20242.36002.36002.30002.32002.2912-
May 27, 20242.36002.38002.36002.38002.3504-
May 24, 20242.32002.36002.32002.36002.3307-
May 23, 20242.30002.36002.30002.32002.2912-
May 22, 20242.30002.34002.30002.30002.2714-
May 21, 20242.28002.32002.28002.30002.2714-
May 20, 20242.24002.32002.24002.28002.2517-
May 17, 20242.18002.28002.18002.24002.2122-
May 16, 20242.18002.24002.18002.22002.1924-
May 15, 20242.18002.24002.18002.22002.1924-
May 14, 20242.12002.20002.08002.18002.1529-
May 13, 20242.12002.16002.12002.12002.0937-
May 10, 20242.06002.12002.04002.12002.0937-
May 9, 20242.04002.08002.04002.06002.0344-
May 8, 20242.06002.10002.04002.04002.0147-
May 7, 20242.00002.10002.00002.06002.0344-
May 6, 20242.06002.06002.02002.06002.0344-
May 3, 20242.04002.10002.04002.06002.0344-
May 2, 2024 0.0515284 Dividend
May 2, 20242.10002.10002.04002.04002.0147-
Apr 30, 20242.10002.14002.10002.10002.0305-
Apr 29, 20242.04002.08002.00002.06001.9918-
Apr 26, 20242.02002.06002.00002.00001.9338-
Apr 25, 20242.00002.06002.00002.02001.9531-