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

Dusseldorf - Delayed Quote EUR

Hunting PLC (0YT.DU)

2.8800
-0.0400
(-1.37%)
At close: April 30 at 7:32:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.90002.96002.88002.88002.8800-
Apr 29, 20252.98003.00002.92002.92002.9200-
Apr 28, 20252.98003.04002.96002.96002.9600-
Apr 25, 20252.92003.00002.92003.00003.0000-
Apr 24, 20252.86002.94002.86002.92002.9200-
Apr 23, 20252.82002.92002.82002.86002.8600-
Apr 22, 20252.84002.86002.84002.84002.8400-
Apr 17, 20252.88002.88002.86002.86002.8600-
Apr 16, 20252.90002.90002.88002.88002.8800-
Apr 15, 20252.86002.96002.86002.94002.9400-
Apr 14, 20252.82002.88002.82002.84002.8400-
Apr 11, 20252.82002.82002.76002.78002.7800-
Apr 10, 2025 0.053117998 Dividend
Apr 10, 20253.06003.06002.76002.76002.7600-
Apr 9, 20253.04003.04002.82002.92002.8600-
Apr 8, 20253.04003.14003.04003.06002.9971-
Apr 7, 20253.00003.02002.86003.02002.9579-
Apr 4, 20253.24003.24003.04003.06002.9971-
Apr 3, 20253.56003.56003.26003.26003.1930-
Apr 2, 20253.56003.60003.56003.56003.4868-
Apr 1, 20253.48003.56003.48003.56003.4868-
Mar 31, 20253.60003.60003.46003.46003.3889-
Mar 28, 20253.60003.70003.60003.60003.5260-
Mar 27, 20253.56003.62003.56003.60003.5260-
Mar 26, 20253.48003.58003.48003.56003.4868-
Mar 25, 20253.38003.52003.38003.48003.4085-
Mar 24, 20253.34003.42003.34003.38003.3105-
Mar 21, 20253.40003.40003.36003.36003.2910-
Mar 20, 20253.44003.50003.42003.42003.3497-
Mar 19, 20253.36003.46003.36003.44003.3693-
Mar 18, 20253.30003.42003.30003.36003.2910-
Mar 17, 20253.26003.34003.26003.30003.2322-
Mar 14, 20253.28003.32003.26003.26003.1930-
Mar 13, 20253.32003.36003.28003.28003.2126-
Mar 12, 20253.30003.36003.30003.32003.2518-
Mar 11, 20253.36003.40003.30003.30003.2322-
Mar 10, 20253.40003.40003.36003.36003.2910-
Mar 7, 20253.28003.46003.28003.42003.3497-
Mar 6, 20253.58003.58003.28003.32003.2518-
Mar 5, 20253.60003.78003.54003.54003.4673-
Mar 4, 20253.86003.86003.64003.64003.5652-
Mar 3, 20253.62003.88003.62003.82003.7415-
Feb 28, 20253.64003.66003.62003.62003.5456-
Feb 27, 20253.64003.70003.64003.66003.5848-
Feb 26, 20253.60003.70003.60003.64003.5652-
Feb 25, 20253.66003.70003.62003.62003.5456-
Feb 24, 20253.68003.74003.66003.66003.5848-
Feb 21, 20253.72003.78003.72003.72003.6436-
Feb 20, 20253.70003.80003.70003.72003.6436-
Feb 19, 20253.78003.80003.72003.72003.6436-
Feb 18, 20253.76003.82003.74003.76003.6827-
Feb 17, 20253.74003.82003.74003.76003.6827-
Feb 14, 20253.80003.84003.76003.76003.6827-
Feb 13, 20253.84003.88003.80003.80003.7219-
Feb 12, 20253.88003.92003.86003.92003.8395-
Feb 11, 20253.92003.94003.88003.88003.8003-
Feb 10, 20253.88003.98003.88003.90003.8199-
Feb 7, 20253.84003.92003.84003.88003.8003-
Feb 6, 20253.94004.00003.84003.84003.7611-
Feb 5, 20254.00004.06003.92003.92003.8395-
Feb 4, 20254.02004.08004.00004.02003.9374-
Feb 3, 20254.08004.08004.02004.02003.9374-
Jan 31, 20254.06004.14004.06004.06003.9766-
Jan 30, 20254.00004.10004.00004.04003.9570-
Jan 29, 20254.02004.06004.00004.00003.9178-
Jan 28, 20254.00004.06004.00004.00003.9178-
Jan 27, 20254.10004.10003.98003.98003.8982-
Jan 24, 20254.14004.14004.06004.06003.9766-
Jan 23, 20254.24004.30004.14004.14004.0549-
Jan 22, 20254.14004.28004.14004.24004.1529-
Jan 21, 20254.22004.28004.16004.16004.0745-
Jan 20, 20254.12004.22004.12004.16004.0745-
Jan 17, 20254.10004.18004.10004.10004.0158-
Jan 16, 20254.14004.18004.08004.08003.9962-
Jan 15, 20253.94004.22003.94004.14004.0549-
Jan 14, 20253.52004.08003.52003.98003.8982-
Jan 13, 20253.56003.56003.50003.52003.4477-
Jan 10, 20253.50003.60003.50003.54003.4673-
Jan 9, 20253.46003.52003.46003.52003.4477-
Jan 8, 20253.60003.62003.46003.46003.3889-
Jan 7, 20253.62003.62003.60003.60003.5260-
Jan 6, 20253.52003.66003.52003.60003.5260-
Jan 3, 20253.46003.54003.46003.52003.4477-
Jan 2, 20253.38003.52003.38003.44003.3693-
Dec 30, 20243.40003.40003.38003.40003.3301-
Dec 27, 20243.34003.42003.34003.38003.3105-
Dec 23, 20243.40003.42003.38003.38003.3105-
Dec 20, 20243.40003.46003.36003.40003.3301-
Dec 19, 20243.42003.46003.42003.42003.3497-
Dec 18, 20243.42003.46003.42003.42003.3497-
Dec 17, 20243.46003.46003.40003.40003.3301-
Dec 16, 20243.46003.50003.46003.46003.3889-
Dec 13, 20243.50003.54003.48003.48003.4085-
Dec 12, 20243.56003.56003.52003.52003.4477-
Dec 11, 20243.56003.56003.50003.52003.4477-
Dec 10, 20243.56003.58003.56003.56003.4868-
Dec 9, 20243.50003.64003.50003.58003.5064-
Dec 6, 20243.60003.62003.50003.50003.4281-
Dec 5, 20243.62003.66003.60003.60003.5260-
Dec 4, 20243.64003.70003.64003.66003.5848-
Dec 3, 20243.56003.66003.56003.64003.5652-
Dec 2, 20243.52003.60003.52003.56003.4868-
Nov 29, 20243.50003.56003.50003.50003.4281-
Nov 28, 20243.50003.54003.50003.50003.4281-
Nov 27, 20243.36003.50003.36003.50003.4281-
Nov 26, 20243.44003.46003.36003.36003.2910-
Nov 25, 20243.52003.56003.42003.42003.3497-
Nov 22, 20243.52003.56003.52003.52003.4477-
Nov 21, 20243.46003.54003.46003.52003.4477-
Nov 20, 20243.56003.58003.44003.44003.3693-
Nov 19, 20243.62003.68003.56003.56003.4868-
Nov 18, 20243.50003.66003.50003.62003.5456-
Nov 15, 20243.44003.58003.44003.48003.4085-
Nov 14, 20243.40003.54003.40003.48003.4085-
Nov 13, 20243.48003.56003.42003.42003.3497-
Nov 12, 20243.56003.62003.48003.48003.4085-
Nov 11, 20243.54003.62003.54003.58003.5064-
Nov 8, 20243.54003.56003.52003.52003.4477-
Nov 7, 20243.60003.62003.56003.56003.4868-
Nov 6, 20243.54003.62003.54003.62003.5456-
Nov 5, 20243.52003.58003.50003.50003.4281-
Nov 4, 20243.54003.60003.52003.52003.4477-
Nov 1, 20243.46003.58003.46003.50003.4281-
Oct 31, 20243.48003.50003.44003.44003.3693-
Oct 30, 20243.38003.56003.38003.48003.4085-
Oct 29, 20243.50003.52003.40003.40003.3301-
Oct 28, 20243.46003.54003.46003.50003.4281-
Oct 25, 20243.46003.56003.46003.50003.4281-
Oct 24, 20243.58003.60003.46003.46003.3889-
Oct 23, 20243.60003.60003.54003.54003.4673-
Oct 22, 20244.28004.28003.54003.60003.5260-
Oct 21, 20244.34004.44004.34004.34004.2508-
Oct 18, 20244.40004.48004.34004.34004.2508-
Oct 17, 20244.26004.40004.26004.36004.2704-
Oct 16, 20244.28004.36004.26004.26004.1725-
Oct 15, 20244.30004.34004.30004.30004.2116-
Oct 14, 20244.42004.42004.30004.30004.2116-
Oct 11, 20244.40004.48004.40004.42004.3292-
Oct 10, 20244.36004.46004.36004.42004.3292-
Oct 9, 20244.40004.48004.36004.36004.2704-
Oct 8, 20244.52004.54004.40004.40004.3096-
Oct 7, 20244.48004.56004.48004.48004.3879-
Oct 4, 20244.36004.56004.36004.50004.4075-
Oct 3, 2024 0.0486915 Dividend
Oct 3, 20244.36004.42004.34004.34004.2508-
Oct 2, 20244.42004.54004.42004.42004.2753-
Oct 1, 20244.36004.50004.36004.40004.2560-
Sep 30, 20244.32004.38004.32004.36004.2173-
Sep 27, 20244.26004.36004.26004.32004.1786-
Sep 26, 20244.38004.42004.30004.42004.2753-
Sep 25, 20244.44004.46004.38004.38004.2366-
Sep 24, 20244.66004.66004.44004.44004.2947-
Sep 23, 20244.72004.76004.64004.64004.4881-
Sep 20, 20244.86004.86004.70004.70004.5461-
Sep 19, 20244.74004.88004.74004.84004.6816-
Sep 18, 20244.76004.80004.72004.72004.5655-
Sep 17, 20244.68004.84004.68004.76004.6042-
Sep 16, 20244.76004.76004.66004.66004.5075-
Sep 13, 20244.68004.86004.68004.76004.6042-
Sep 12, 20244.74004.84004.74004.74004.5848-
Sep 11, 20244.68004.78004.66004.68004.5268-
Sep 10, 20244.66004.74004.66004.66004.5075-
Sep 9, 20244.62004.72004.62004.66004.5075-
Sep 6, 20244.70004.72004.62004.62004.4688-
Sep 5, 20244.70004.78004.70004.70004.5461-
Sep 4, 20244.86004.90004.70004.70004.5461-
Sep 3, 20245.05005.05004.88004.88004.7202-
Sep 2, 20245.15005.15005.10005.15004.9814-
Aug 30, 20244.98005.15004.98005.15004.9814-
Aug 29, 20244.94005.05004.72004.98004.8170-
Aug 28, 20244.98005.00004.92004.94004.7783-
Aug 27, 20245.00005.05004.98004.98004.8170-
Aug 26, 20244.98005.00004.98005.00004.8363-
Aug 23, 20244.92005.05004.92004.98004.8170-
Aug 22, 20245.05005.10004.90004.90004.7396-
Aug 21, 20244.96005.10004.96005.10004.9330-
Aug 20, 20245.05005.10004.96004.96004.7976-
Aug 19, 20245.00005.15005.00005.10004.9330-
Aug 16, 20245.00005.00004.96004.96004.7976-
Aug 15, 20244.88005.05004.88005.00004.8363-
Aug 14, 20244.78004.92004.78004.86004.7009-
Aug 13, 20244.86004.92004.78004.78004.6235-
Aug 12, 20244.72004.90004.72004.86004.7009-
Aug 9, 20244.64004.74004.64004.72004.5655-
Aug 8, 20244.66004.68004.60004.62004.4688-
Aug 7, 20244.52004.72004.52004.66004.5075-
Aug 6, 20244.76004.76004.50004.50004.3527-
Aug 5, 20244.94004.94004.68004.68004.5268-
Aug 2, 20245.20005.20004.96004.96004.7976-
Aug 1, 20245.25005.35005.25005.25005.0781-
Jul 31, 20245.15005.25005.15005.15004.9814-
Jul 30, 20245.15005.20005.10005.10004.9330-
Jul 29, 20245.10005.20005.10005.15004.9814-
Jul 26, 20244.92005.15004.92005.10004.9330-
Jul 25, 20244.88004.92004.84004.92004.7589-
Jul 24, 20244.80004.90004.80004.90004.7396-
Jul 23, 20244.90004.96004.80004.80004.6429-
Jul 22, 20244.92004.92004.90004.90004.7396-
Jul 19, 20244.98005.00004.92004.92004.7589-
Jul 18, 20244.98005.05004.98005.00004.8363-
Jul 17, 20244.94005.00004.94004.96004.7976-
Jul 16, 20244.88005.00004.88004.94004.7783-
Jul 15, 20244.76004.90004.76004.84004.6816-
Jul 12, 20244.76004.88004.76004.76004.6042-
Jul 11, 20244.66004.80004.66004.74004.5848-
Jul 10, 20244.82004.82004.64004.64004.4881-
Jul 9, 20244.94005.05004.82004.82004.6622-
Jul 8, 20244.98005.00004.92004.94004.7783-
Jul 5, 20244.84005.00004.84004.94004.7783-
Jul 4, 20244.86004.92004.84004.84004.6816-
Jul 3, 20244.82004.92004.82004.86004.7009-
Jul 2, 20244.70004.88004.70004.82004.6622-
Jul 1, 20244.72004.78004.68004.68004.5268-
Jun 28, 20244.68004.80004.68004.74004.5848-
Jun 27, 20244.62004.82004.62004.82004.6622-
Jun 26, 20244.66004.76004.62004.62004.4688-
Jun 25, 20244.74004.78004.66004.66004.5075-
Jun 24, 20244.70004.80004.70004.74004.5848-
Jun 21, 20244.80004.80004.68004.68004.5268-
Jun 20, 20244.66004.82004.66004.80004.6429-
Jun 19, 20244.70004.78004.66004.66004.5075-
Jun 18, 20244.52004.72004.52004.70004.5461-
Jun 17, 20244.52004.60004.50004.52004.3720-
Jun 14, 20244.64004.70004.52004.52004.3720-
Jun 13, 20244.74004.76004.64004.64004.4881-
Jun 12, 20244.76004.86004.76004.76004.6042-
Jun 11, 20244.78004.88004.74004.74004.5848-
Jun 10, 20244.68004.80004.68004.80004.6429-
Jun 7, 20244.68004.72004.66004.66004.5075-
Jun 6, 20244.72004.74004.68004.68004.5268-
Jun 5, 20244.72004.80004.64004.74004.5848-
Jun 4, 20244.82004.82004.72004.72004.5655-
Jun 3, 20244.76005.00004.76004.82004.6622-
May 31, 20244.74004.80004.74004.76004.6042-
May 30, 20244.68004.82004.68004.74004.5848-
May 29, 20244.80004.84004.68004.68004.5268-
May 28, 20244.84004.90004.74004.74004.5848-
May 27, 20244.84004.86004.84004.84004.6816-
May 24, 20244.80004.86004.80004.84004.6816-
May 23, 20244.86004.90004.80004.80004.6429-
May 22, 20245.00005.00004.86004.86004.7009-
May 21, 20245.05005.20005.00005.00004.8363-
May 20, 20244.98005.05004.98005.00004.8363-
May 17, 20245.00005.10004.96004.98004.8170-
May 16, 20245.00005.00004.98004.98004.8170-
May 15, 20244.20005.10004.20005.05004.8847-
May 14, 20244.16004.24004.16004.18004.0432-
May 13, 20244.18004.24004.14004.14004.0045-
May 10, 20244.30004.34004.18004.18004.0432-
May 9, 20244.26004.36004.26004.26004.1205-
May 8, 20244.20004.30004.20004.26004.1205-
May 7, 20244.14004.30004.14004.24004.1012-
May 6, 20244.12004.16004.12004.12003.9851-
May 3, 20244.02004.20004.02004.16004.0238-
May 2, 20243.96004.10003.90004.02003.8884-
Apr 30, 20244.18004.24004.16004.16004.0238-