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

Frankfurt - Delayed Quote EUR

Hexagon Purus ASA (0QJ.F)

Compare
0.1356
-0.0112
(-7.63%)
At close: April 14 at 9:13:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.14120.14120.13500.13560.1356156,020
Apr 11, 20250.12760.14680.12760.14680.1468214,150
Apr 10, 20250.14480.14480.13020.13600.1360206,704
Apr 9, 20250.12600.14100.12600.14100.14106,443
Apr 8, 20250.14820.14820.13000.13000.1300119,500
Apr 7, 20250.10000.16060.09800.15440.1544266,132
Apr 4, 20250.11440.11440.10000.11000.110059,686
Apr 3, 20250.11500.11960.11020.11540.115494,145
Apr 2, 20250.11900.11900.11900.11900.1190-
Apr 1, 20250.12000.12020.11700.12000.120027,160
Mar 31, 20250.12520.12520.11660.12140.121488,906
Mar 28, 20250.12960.13260.12440.12440.124433,122
Mar 27, 20250.12320.13180.12320.13180.131813,722
Mar 26, 20250.12960.13120.12500.12500.125020,401
Mar 25, 20250.12480.13020.12480.13020.1302176
Mar 24, 20250.12940.13440.12080.12500.125089,974
Mar 21, 20250.15660.15660.12300.12300.1230162,170
Mar 20, 20250.16560.16560.15220.15520.155224,339
Mar 19, 20250.16560.16560.16000.16000.160024,100
Mar 18, 20250.16100.16600.15960.16460.1646175,570
Mar 17, 20250.16840.16840.16100.16360.1636123,844
Mar 14, 20250.17620.17620.15760.16320.163232,025
Mar 13, 20250.16520.17500.16000.17500.175016,120
Mar 12, 20250.14620.16600.14620.16200.162026,381
Mar 11, 20250.14960.15000.14460.14960.149613,500
Mar 10, 20250.15800.15800.14420.14420.144222,050
Mar 7, 20250.14040.15580.14040.15580.155837,700
Mar 6, 20250.15120.15120.13900.14080.140829,212
Mar 5, 20250.14280.15260.14280.15000.150047,859
Mar 4, 20250.16020.16200.13660.14880.148889,753
Mar 3, 20250.16480.16480.16100.16300.163021,700
Feb 28, 20250.17020.17020.16200.16200.162042,700
Feb 27, 20250.16420.17960.16420.17780.177855,650
Feb 26, 20250.16220.17000.16000.16540.1654206,411
Feb 25, 20250.16340.17020.16280.16660.166621,363
Feb 24, 20250.17540.17540.16300.16300.1630168,928
Feb 21, 20250.17940.17940.17400.17400.174059,142
Feb 20, 20250.17600.18380.17400.17400.17408,698
Feb 19, 20250.17420.18500.17420.18020.180223,083
Feb 18, 20250.17600.18020.17500.18020.1802187,451
Feb 17, 20250.18000.18300.17640.17640.176414,919
Feb 14, 20250.17840.18560.17520.17520.175230,863
Feb 13, 20250.17500.19000.17500.17800.178065,010
Feb 12, 20250.18800.18800.16520.17120.1712294,342
Feb 11, 20250.25000.25000.18000.18520.1852426,364
Feb 10, 20250.25550.26850.25550.26450.264538,395
Feb 7, 20250.24050.25500.24050.25150.251532,680
Feb 6, 20250.24100.24700.23950.24350.243512,311
Feb 5, 20250.24850.25750.24400.24900.249021,993
Feb 4, 20250.24100.25250.24100.25100.251013,752
Feb 3, 20250.24050.24050.23050.23850.238534,800
Jan 31, 20250.26050.26050.24900.24900.249025,207
Jan 30, 20250.24750.27000.24750.26200.2620390,437
Jan 29, 20250.24700.24950.23800.24800.24802,350
Jan 28, 20250.23250.25950.23250.24750.2475129,113
Jan 27, 20250.26350.26950.22600.24000.2400128,477
Jan 24, 20250.34500.34500.25000.26850.2685425,314
Jan 23, 20250.35600.35600.35600.35600.356022,625
Jan 22, 20250.37200.37200.36000.36000.360024,100
Jan 21, 20250.37050.37050.36050.37000.370015,618
Jan 20, 20250.38150.38900.37550.37600.37606,150
Jan 17, 20250.36500.39500.36500.39000.390033,100
Jan 16, 20250.39100.39100.36000.36000.360055,216
Jan 15, 20250.37500.39050.36900.39050.390513,099
Jan 14, 20250.38400.38400.36550.36550.365548,772
Jan 13, 20250.42450.42450.37350.38300.383069,262
Jan 10, 20250.42550.42550.42000.42000.42002,857
Jan 9, 20250.44000.44000.42150.43300.433020,147
Jan 8, 20250.44000.45800.43250.43250.432525,000
Jan 7, 20250.46700.46700.43950.43950.439531,005
Jan 6, 20250.46800.48350.45800.47500.475010,854
Jan 3, 20250.49600.49600.45000.45000.450041,810
Jan 2, 20250.46650.49500.46600.49500.49502,632
Dec 30, 20240.47450.47450.46550.46600.4660585
Dec 27, 20240.45800.47750.45050.45550.455511,500
Dec 23, 20240.45650.46550.45450.46550.46552,182
Dec 20, 20240.43000.45000.43000.45000.45005,000
Dec 19, 20240.43700.43700.42600.43450.434517,314
Dec 18, 20240.43450.45200.43450.44550.445557,371
Dec 17, 20240.44000.45000.44000.45000.45005,684
Dec 16, 20240.45550.46700.44150.44600.446015,497
Dec 13, 20240.46850.47850.46250.46250.462510,365
Dec 12, 20240.50000.50000.46900.47700.477019,334
Dec 11, 20240.51000.51000.48000.49000.490016,000
Dec 10, 20240.49550.50400.49350.50400.504014,713
Dec 9, 20240.49100.51200.48950.50400.504014,896
Dec 6, 20240.48550.51400.48550.51400.51408,251
Dec 5, 20240.46050.48650.46050.48050.48056,296
Dec 4, 20240.46150.46650.45200.46100.46107,882
Dec 3, 20240.46350.48000.46050.46050.46058,355
Dec 2, 20240.46300.46800.46250.46350.46351,169
Nov 29, 20240.47200.47450.42000.42000.4200580
Nov 28, 20240.53000.53000.46350.46500.46504,770
Nov 27, 20240.43400.50000.43400.50000.50007,700
Nov 26, 20240.44350.48000.38450.48000.48004,979
Nov 25, 20240.45050.45050.43050.43900.43906,141
Nov 22, 20240.44500.45900.41000.45900.459047,297
Nov 21, 20240.41650.42650.41600.42650.42652,128
Nov 20, 20240.42000.44000.41100.42000.420027,835
Nov 19, 20240.45500.50200.44000.45000.450018,443
Nov 18, 20240.45700.49000.45000.45000.450012,343
Nov 15, 20240.44100.48950.44100.48950.48952,300
Nov 14, 20240.42000.50000.42000.50000.50004,471
Nov 13, 20240.46000.47750.43150.46950.469534,710
Nov 12, 20240.49100.49100.46050.47800.47803,369
Nov 11, 20240.49100.51500.48600.51500.5150102,089
Nov 8, 20240.48550.48550.47000.47150.47154,000
Nov 7, 20240.46400.55200.46400.50000.500017,137
Nov 6, 20240.50100.53800.45350.46150.461519,940
Nov 5, 20240.51100.55000.50100.50100.501065,351
Nov 4, 20240.52300.56700.49000.52900.52907,000
Nov 1, 20240.56600.58100.50000.50000.500017,051
Oct 31, 20240.57000.60700.56600.60700.6070464
Oct 30, 20240.62600.63000.60000.60000.60006,002
Oct 29, 20240.71500.71500.62200.62200.62204,450
Oct 28, 20240.61700.66000.61700.65200.6520129,358
Oct 25, 20240.61200.64800.60600.63500.635033,310
Oct 24, 20240.63200.65600.62000.65600.65602,447
Oct 23, 20240.63000.65000.60200.65000.650096,500
Oct 22, 20240.63000.63200.63000.63000.63002,182
Oct 21, 20240.62400.65000.62000.62200.622030,971
Oct 18, 20240.63800.63800.61900.62000.6200670
Oct 17, 20240.64500.66000.63000.63600.636015,364
Oct 16, 20240.65500.66800.65500.66000.660014,300
Oct 15, 20240.69000.69000.65600.68900.68904,753
Oct 14, 20240.68200.71900.68000.68000.680010,475
Oct 11, 20240.65100.69000.65100.69000.69001,000
Oct 10, 20240.70000.73500.67000.67600.6760120,837
Oct 9, 20240.72700.74000.70600.70600.70609,499
Oct 8, 20240.75000.78000.72600.72600.726026,250
Oct 7, 20240.80000.80000.72000.72000.72003,063
Oct 4, 20240.95000.95000.75500.76000.7600186,654
Oct 3, 20240.95000.98000.95000.95000.950011,004
Oct 2, 20240.99901.01000.93000.95000.950048,135
Oct 1, 20240.99901.03200.98201.03001.03006,312
Sep 30, 20240.90601.00000.90001.00001.000055,779
Sep 27, 20240.78000.94000.78000.87200.8720219,550
Sep 26, 20240.82500.82600.82500.82500.82503,513
Sep 25, 20240.81500.85000.80000.85000.850011,952
Sep 24, 20240.82800.87700.81500.81500.81502,425
Sep 23, 20240.83400.87200.80000.80000.80001,689
Sep 20, 20240.86500.87000.82000.87000.870044,540
Sep 19, 20240.86600.89500.86500.88900.88905,779
Sep 18, 20240.87300.91000.86500.86500.86507,492
Sep 17, 20240.88000.93800.82900.93800.938013,707
Sep 16, 20240.85900.90100.82000.84000.840072,330
Sep 13, 20240.81000.82000.81000.82000.8200-
Sep 12, 20240.78200.90000.78000.78500.7850175,941
Sep 11, 20240.77000.80000.77000.78100.78108,875
Sep 10, 20240.77700.79000.77700.79000.790014,577
Sep 9, 20240.74000.81400.74000.75500.75501,100
Sep 6, 20240.77000.79800.75200.79800.79801,270
Sep 5, 20240.80000.82000.75900.76000.760057,696
Sep 4, 20240.79000.79000.72000.76000.76005,140
Sep 3, 20240.87800.87800.78000.78000.780034,001
Sep 2, 20240.84000.90000.84000.90000.900025,600
Aug 30, 20240.79600.84500.78000.78000.780067,840
Aug 29, 20240.79900.79900.74000.75000.7500400
Aug 28, 20240.75000.82800.74300.76000.760051,321
Aug 27, 20240.89600.93500.78200.83500.8350119,744
Aug 26, 20240.90000.94800.88000.88000.880012,939
Aug 23, 20240.82300.93000.82200.90000.900048,562
Aug 22, 20240.79700.88000.75300.88000.880014,927
Aug 21, 20240.82600.82600.76000.81300.8130138
Aug 20, 20240.83500.84000.80000.84000.840010,822
Aug 19, 20240.82000.82500.82000.82000.820013,841
Aug 16, 20240.73300.73300.73300.73300.7330-
Aug 15, 20240.71700.75300.70000.70000.700020,250
Aug 14, 20240.71000.75000.70000.70000.70002,398
Aug 13, 20240.71000.71000.71000.71000.7100102
Aug 12, 20240.71000.71500.71000.71500.715045
Aug 9, 20240.71000.71000.71000.71000.7100-
Aug 8, 20240.71800.75700.71000.71100.7110800
Aug 7, 20240.71100.78000.71100.78000.7800650
Aug 6, 20240.66600.74000.66600.71300.71301,822
Aug 5, 20240.72700.72700.65100.68500.685014,394
Aug 2, 20240.80700.80700.71300.72000.72006,387
Aug 1, 20240.79200.85700.76400.85700.8570236
Jul 31, 20240.80600.83200.74300.83200.83206,330
Jul 30, 20240.79400.79400.74700.78000.7800117
Jul 29, 20240.79000.80000.75800.80000.80006,000
Jul 26, 20240.76500.80000.73500.80000.80003,900
Jul 25, 20240.73400.77300.73400.77300.77304,850
Jul 24, 20240.71400.76700.71400.76700.7670395
Jul 23, 20240.72000.76300.72000.76300.7630840
Jul 22, 20240.71200.75900.70000.70000.700013,300
Jul 19, 20240.77100.78000.74000.74000.74003,525
Jul 18, 20240.83200.83200.74000.74000.74001,000
Jul 17, 20240.83200.87000.79000.79000.79009,200
Jul 16, 20240.79900.86800.75200.86500.86507,200
Jul 15, 20240.77000.82400.77000.82400.8240350
Jul 12, 20240.74000.80000.70600.78000.780040,340
Jul 11, 20240.72700.74000.70500.70500.705031,199
Jul 10, 20240.70400.73100.70000.71800.71802,140
Jul 9, 20240.69500.74500.64300.71200.71203,000
Jul 8, 20240.68800.71600.68800.71600.7160312
Jul 5, 20240.71600.72500.70400.70400.70402,113
Jul 4, 20240.71500.71500.63100.71500.715053,830
Jul 3, 20240.68000.77000.68000.76000.76007,973
Jul 2, 20240.70000.70000.68300.68400.6840713
Jul 1, 20240.67300.71700.67300.69000.69003,035
Jun 28, 20240.66200.72000.66200.67500.675030,676
Jun 27, 20240.63600.66800.63600.66500.665050
Jun 26, 20240.63500.65500.63500.63900.63905,820
Jun 25, 20240.67700.67700.64200.67700.67704,917
Jun 24, 20240.67100.70000.66600.67800.67805,714
Jun 21, 20240.69500.69500.65500.68100.681015,591
Jun 20, 20240.68000.69400.68000.68900.689050
Jun 19, 20240.71800.72500.69900.69900.699015,393
Jun 18, 20240.71800.71900.69300.70300.70309,850
Jun 17, 20240.77700.77700.68200.72000.720044,240
Jun 14, 20240.74700.77800.74700.74700.747038,393
Jun 13, 20240.81100.82000.72000.72000.720024,588
Jun 12, 20240.80000.82800.78400.81200.812013,528
Jun 11, 20240.85600.85600.77100.81900.819011,500
Jun 10, 20240.87900.88700.85000.87100.871025,120
Jun 7, 20240.87000.87000.82600.86700.86706,950
Jun 6, 20240.79800.87500.79800.84300.843035,550
Jun 5, 20240.80600.84000.78500.79000.790032,668
Jun 4, 20240.82200.83500.79700.83300.833016,800
Jun 3, 20240.79000.84800.77400.83300.83306,335
May 31, 20240.74200.79000.74200.75400.75404,000
May 30, 20240.70900.73600.70900.73600.736013,000
May 29, 20240.81000.81000.70000.70000.700015,750
May 28, 20240.73200.80400.73200.80400.804037,373
May 27, 20240.68800.75900.66800.73000.730013,920
May 24, 20240.74200.74200.68800.70500.705022,342
May 23, 20240.63600.76200.63600.74200.7420101,554
May 22, 20240.60900.64600.60900.63400.634011,553
May 21, 20240.63300.64000.59900.59900.59902,442
May 20, 20240.62300.64200.61400.64200.64209,810
May 17, 20240.60000.63000.60000.60400.60401,550
May 16, 20240.60200.63000.60000.60000.6000108,192
May 15, 20240.66300.66300.61800.62000.620066,565
May 14, 20240.60000.68500.60000.68500.685031,851
May 13, 20240.62000.62000.58400.58400.58401,227
May 10, 20240.61000.62000.60000.62000.620067,619
May 9, 20240.60000.60000.60000.60000.6000-
May 8, 20240.60900.62900.58100.61000.610014,160
May 7, 20240.54600.62000.54600.62000.620020,679
May 6, 20240.59000.59900.53900.54400.544077,719
May 3, 20240.48500.58900.47250.58900.5890152,814
May 2, 20240.46300.46850.41200.44450.44457,268
Apr 30, 20240.41000.43500.41000.43500.4350700
Apr 29, 20240.44850.46600.41050.46600.466081,663
Apr 26, 20240.41000.45050.41000.44000.44005,600
Apr 25, 20240.41000.45000.41000.44000.440011,953
Apr 24, 20240.45800.45800.41000.41000.41003,400
Apr 23, 20240.42000.44800.40500.42450.42457,277
Apr 22, 20240.42100.42250.40000.42000.42004,429
Apr 19, 20240.45850.45850.41750.44000.440010,259
Apr 18, 20240.47200.48350.45650.46450.464514,356
Apr 17, 20240.50500.52400.48200.48200.48208,500
Apr 16, 20240.52000.52000.48950.48950.489521,648
Apr 15, 20240.52500.53800.52000.52900.52905,602

Related Tickers

M45.MU Teqnion AB (publ)
15.22
0.00%
 
BMT.L Braime Group PLC
850.00
-15.29%
 
BMTO.L Braime Group PLC
1,550.00
0.00%
 
BRZ0.F Beijer Ref AB (publ)
12.06
-0.04%
 
M45.F Teqnion AB (publ)
15.14
+2.57%
 
BUFAB.ST Bufab AB (publ)
366.80
+8.20%
 
DAE.SW Dätwyler Holding AG
116.00
+4.13%
 
BOSN.SW Bossard Holding AG
177.40
+0.91%
 
INDT.ST Indutrade AB (publ)
262.40
+3.14%
 
REH.AX Reece Limited
15.94
-1.70%