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

Dusseldorf - Delayed Quote EUR

Haverty Furniture Companies Inc (25F.DU)

15.60
+0.20
+(1.30%)
At close: April 29 at 7:30:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202515.6015.6015.6015.6015.60-
Apr 28, 202515.5015.7015.4015.4015.40-
Apr 25, 202515.7015.7015.6015.6015.60-
Apr 24, 202515.4015.6015.3015.6015.60-
Apr 23, 202515.2015.7015.2015.6015.60-
Apr 22, 202514.6015.0014.6015.0015.00-
Apr 17, 202514.6015.1014.6015.1015.10-
Apr 16, 202514.8014.9014.8014.9014.90-
Apr 15, 202515.2015.4015.2015.2015.20-
Apr 14, 202515.5015.6015.4015.4015.40-
Apr 11, 202515.6015.6015.2015.5015.50-
Apr 10, 202516.5016.5015.6015.6015.60-
Apr 9, 202515.3016.6015.3016.6016.60-
Apr 8, 202516.1016.8015.8015.8015.80-
Apr 7, 202516.5016.6016.4016.4016.40-
Apr 4, 202515.6016.4015.4016.4016.40-
Apr 3, 202518.3018.3015.9015.9015.90-
Apr 2, 202517.9018.3017.9018.3018.30-
Apr 1, 202517.8018.1017.6018.1018.10-
Mar 31, 202518.2018.2017.8017.8017.80-
Mar 28, 202518.7018.8018.0018.1018.10-
Mar 27, 202518.2018.8018.2018.8018.80-
Mar 26, 202518.7018.7018.4018.4018.40-
Mar 25, 202519.3019.3019.1019.1019.10-
Mar 24, 202518.7019.3018.7019.3019.30-
Mar 21, 202519.1019.2018.9018.9018.90-
Mar 20, 202519.3019.7019.3019.4019.40-
Mar 19, 202519.3019.4019.2019.2019.20-
Mar 18, 202519.3019.4019.1019.4019.40-
Mar 17, 202518.9019.1018.9019.1019.10-
Mar 14, 202518.7019.0018.6019.0019.00-
Mar 13, 202519.4019.4019.0019.0019.00-
Mar 12, 202519.8019.8019.3019.7019.70-
Mar 11, 202519.9019.9019.7019.7019.70-
Mar 10, 202519.6019.9019.6019.9019.90-
Mar 7, 202519.8019.9019.7019.9019.90-
Mar 6, 2025 0.281216 Dividend
Mar 6, 202519.7019.8019.5019.7019.70-
Mar 5, 202519.8019.8019.7019.7019.38-
Mar 4, 202520.6020.6020.2020.2019.87-
Mar 3, 202521.4021.6021.2021.2020.86-
Feb 28, 202521.2021.2021.0021.2020.86-
Feb 27, 202520.8021.0020.6021.0020.66-
Feb 26, 202521.4021.4020.8020.8020.46-
Feb 25, 202519.6021.4019.6021.4021.05-
Feb 24, 202519.6020.0019.6020.0019.68-
Feb 21, 202520.0020.0019.9019.9019.58-
Feb 20, 202520.4020.4019.9019.9019.58-
Feb 19, 202520.6020.6020.4020.4020.07-
Feb 18, 202520.4020.6020.4020.6020.27-
Feb 17, 202520.4020.4020.4020.4020.07-
Feb 14, 202520.6020.6020.4020.4020.07-
Feb 13, 202520.2020.8020.2020.8020.46-
Feb 12, 202520.8021.2020.4020.4020.07-
Feb 11, 202520.8021.0020.6021.0020.66-
Feb 10, 202520.4020.6020.4020.6020.27-
Feb 7, 202520.6020.6020.4020.4020.07-
Feb 6, 202520.6021.0020.6021.0020.66-
Feb 5, 202520.6020.8020.4020.6020.27-
Feb 4, 202520.4020.6020.2020.6020.27-
Feb 3, 202521.4021.4020.8020.8020.46-
Jan 31, 202522.0022.2021.6021.6021.25-
Jan 30, 202521.4022.4021.4022.4022.04-
Jan 29, 202521.6021.6021.4021.4021.05-
Jan 28, 202521.6021.6021.4021.4021.05-
Jan 27, 202521.4021.8021.2021.6021.25-
Jan 24, 202521.4021.4021.2021.2020.86-
Jan 23, 202521.2021.4021.2021.4021.05-
Jan 22, 202521.2021.2021.0021.2020.86-
Jan 21, 202521.0021.4021.0021.2020.86-
Jan 20, 202521.0021.0020.8021.0020.66-
Jan 17, 202521.2021.2021.2021.2020.86-
Jan 16, 202521.2021.2021.0021.0020.66-
Jan 15, 202520.8021.2020.8021.2020.86-
Jan 14, 202520.6020.6020.6020.6020.27-
Jan 13, 202520.4020.4020.4020.4020.07-
Jan 10, 202520.4020.4020.2020.2019.87-
Jan 9, 202520.4020.4020.4020.4020.07-
Jan 8, 202520.4020.4020.4020.4020.07-
Jan 7, 202520.8020.8020.6020.6020.27-
Jan 6, 202520.8021.0020.6020.8020.46-
Jan 3, 202520.8020.8020.6020.8020.46-
Jan 2, 202520.8021.2020.8020.8020.46-
Dec 30, 202420.6020.6020.6020.6020.27-
Dec 27, 202420.8020.8020.6020.8020.46-
Dec 23, 202420.2020.2020.2020.2019.87-
Dec 20, 202420.2020.4020.2020.4020.07-
Dec 19, 202420.6020.6020.4020.4020.07-
Dec 18, 202421.4021.6021.4021.6021.25-
Dec 17, 202420.8021.2020.8021.2020.86-
Dec 16, 202421.2021.4021.2021.2020.86-
Dec 13, 202421.6021.6021.4021.4021.05-
Dec 12, 202421.6021.6021.4021.4021.05-
Dec 11, 202421.8022.0021.8022.0021.64-
Dec 10, 202421.8022.0021.8022.0021.64-
Dec 9, 202421.0022.0020.8022.0021.64-
Dec 6, 202421.4021.4021.0021.0020.66-
Dec 5, 202421.4021.8021.4021.8021.45-
Dec 4, 202421.6021.6021.4021.4021.05-
Dec 3, 202422.2022.2021.6021.6021.25-
Dec 2, 202421.8022.4021.8022.4022.04-
Nov 29, 202422.2022.2021.8021.8021.45-
Nov 28, 202422.2023.0022.2022.2021.84-
Nov 27, 202422.2022.4022.0022.2021.84-
Nov 26, 2024 0.281216 Dividend
Nov 26, 202422.8022.8022.2022.4022.04-
Nov 25, 202421.8023.0021.8023.0022.31-
Nov 22, 202421.6022.0021.4022.0021.34-
Nov 21, 202420.8021.6020.8021.6020.95-
Nov 20, 202421.0021.0020.6020.6019.98-
Nov 19, 202421.4021.4020.8020.8020.18-
Nov 18, 202420.8021.2020.8021.2020.57-
Nov 15, 202420.8020.8020.6020.8020.18-
Nov 14, 202420.6020.8020.6020.8020.18-
Nov 13, 202420.6021.0020.6021.0020.37-
Nov 12, 202421.2021.2020.8020.8020.18-
Nov 11, 202420.8021.2020.8021.2020.57-
Nov 8, 202420.6020.6020.6020.6019.98-
Nov 7, 202421.2021.2020.6020.6019.98-
Nov 6, 202420.2021.4020.2021.0020.37-
Nov 5, 202419.6019.7019.6019.7019.11-
Nov 4, 202419.7019.9019.6019.9019.30-
Nov 1, 202419.9020.4019.9019.9019.30-
Oct 31, 202421.4021.4019.9019.9019.30-
Oct 30, 202421.8022.2021.8022.0021.34-
Oct 29, 202421.8021.8021.8021.8021.15-
Oct 28, 202421.4021.8021.4021.8021.15-
Oct 25, 202421.4022.0021.4021.6020.95-
Oct 24, 202422.0022.0021.6021.6020.95-
Oct 23, 202422.4022.4022.0022.0021.34-
Oct 22, 202422.8022.8022.8022.8022.12-
Oct 21, 202423.0023.0022.8023.0022.31-
Oct 18, 202423.0023.2023.0023.0022.31-
Oct 17, 202423.4023.4023.0023.0022.31-
Oct 16, 202423.0023.6023.0023.4022.70-
Oct 15, 202422.8023.4022.8023.4022.70-
Oct 14, 202422.8023.0022.8022.8022.12-
Oct 11, 202422.6022.8022.6022.8022.12-
Oct 10, 202422.6022.6022.4022.6021.92-
Oct 9, 202423.0023.2023.0023.0022.31-
Oct 8, 202423.6023.6023.0023.0022.31-
Oct 7, 202424.0024.0023.6023.6022.89-
Oct 4, 202422.8023.8022.8023.8023.09-
Oct 3, 202423.0023.0022.8022.8022.12-
Oct 2, 202423.8023.8023.4023.4022.70-
Oct 1, 202424.0024.2023.8023.8023.09-
Sep 30, 202423.8024.0023.6024.0023.28-
Sep 27, 202423.0023.8023.0023.8023.09-
Sep 26, 202423.2023.4023.2023.2022.51-
Sep 25, 202423.8023.8023.2023.2022.51-
Sep 24, 202424.0024.0024.0024.0023.28-
Sep 23, 202424.0024.6024.0024.2023.48-
Sep 20, 202424.0024.6024.0024.2023.48-
Sep 19, 202424.0024.4023.8024.4023.67-
Sep 18, 202423.4024.0023.4024.0023.28-
Sep 17, 202423.0023.6023.0023.4022.70-
Sep 16, 202423.8023.8023.2023.2022.51-
Sep 13, 202422.8024.0022.8024.0023.28-
Sep 12, 202422.6022.8022.6022.8022.12-
Sep 11, 202422.2022.6022.2022.6021.92-
Sep 10, 202422.0022.2022.0022.2021.54-
Sep 9, 202422.6022.6022.0022.0021.34-
Sep 6, 202422.0022.6022.0022.6021.92-
Sep 5, 202422.6022.8022.4022.4021.73-
Sep 4, 202423.6023.6022.8022.8022.12-
Sep 3, 202424.2024.2023.4023.4022.70-
Sep 2, 202424.2024.2024.2024.2023.48-
Aug 30, 202423.8024.0023.8024.0023.28-
Aug 29, 202424.0024.6024.0024.2023.48-
Aug 28, 202423.6024.2023.6024.0023.28-
Aug 27, 202423.6023.6023.4023.6022.89-
Aug 26, 2024 0.281216 Dividend
Aug 26, 202424.6024.6023.4023.4022.70-
Aug 23, 202423.2024.6023.2024.6023.55-
Aug 22, 202425.0025.0023.4023.4022.40-
Aug 21, 202425.0025.0025.0025.0023.94-
Aug 20, 202425.4025.6024.8024.8023.74-
Aug 19, 202425.8026.0025.6025.6024.51-
Aug 16, 202425.8026.2025.8026.2025.09-
Aug 15, 202424.8026.2024.8026.2025.09-
Aug 14, 202425.8025.8025.0025.0023.94-
Aug 13, 202425.6025.8025.6025.8024.70-
Aug 12, 202425.6025.8025.6025.8024.70-
Aug 9, 202425.4025.8025.4025.8024.70-
Aug 8, 202424.8025.4024.8025.4024.32-
Aug 7, 202425.6025.6025.2025.2024.13-
Aug 6, 202425.0025.6025.0025.6024.51-
Aug 5, 202426.2026.2025.0025.0023.94-
Aug 2, 202426.8026.8026.0026.2025.09-
Aug 1, 202426.4026.6026.4026.4025.28-
Jul 31, 202425.8026.4025.6026.4025.28-
Jul 30, 202425.6025.8025.4025.8024.70-
Jul 29, 202425.0025.4025.0025.2024.13-
Jul 26, 202424.6024.8024.6024.8023.74-
Jul 25, 202423.6024.8023.6024.8023.74-
Jul 24, 202423.8023.8023.8023.8022.79-
Jul 23, 202423.8024.0023.8024.0022.98-
Jul 22, 202423.2023.6023.2023.6022.60-
Jul 19, 202423.6023.6023.4023.4022.40-
Jul 18, 202424.2024.6023.8023.8022.79-
Jul 17, 202423.8024.2023.8024.2023.17-
Jul 16, 202422.6023.6022.6023.6022.60-
Jul 15, 202422.4023.0022.4023.0022.02-
Jul 12, 202422.2022.6022.2022.6021.64-
Jul 11, 202421.2022.4021.2022.4021.45-
Jul 10, 202420.8021.6020.8021.4020.49-
Jul 9, 202421.6021.6021.4021.4020.49-
Jul 8, 202421.2021.6021.0021.6020.68-
Jul 5, 202421.6021.6021.0021.0020.11-
Jul 4, 202421.6021.6021.6021.6020.68-
Jul 3, 202422.0022.0022.0022.0021.06-
Jul 2, 202422.4022.4022.2022.2021.26-
Jul 1, 202422.8023.0022.4022.4021.45-
Jun 28, 202422.2022.8022.2022.8021.83-
Jun 27, 202422.4022.4022.2022.4021.45-
Jun 26, 202422.0022.4022.0022.0021.06-
Jun 25, 202422.8022.8022.2022.2021.26-
Jun 24, 202422.8023.2022.8023.0022.02-
Jun 21, 202423.4023.4023.2023.4022.40-
Jun 20, 202425.0025.2024.2024.2023.17-
Jun 19, 202425.0025.0025.0025.0023.94-
Jun 18, 202424.6025.2024.6025.2024.13-
Jun 17, 202424.8025.2024.8025.0023.94-
Jun 14, 202423.0025.0023.0025.0023.94-
Jun 13, 202423.6023.6023.0023.0022.02-
Jun 12, 202424.4024.8024.2024.2023.17-
Jun 11, 202423.8024.0023.8024.0022.98-
Jun 10, 202424.2024.4024.2024.2023.17-
Jun 7, 202424.0024.4024.0024.2023.17-
Jun 6, 202424.6024.6024.2024.2023.17-
Jun 5, 202424.8024.8024.6024.8023.74-
Jun 4, 202425.6025.8024.8024.8023.74-
Jun 3, 202425.6025.8025.6025.8024.70-
May 31, 202424.6025.6024.6025.6024.51-
May 30, 202424.4024.6024.4024.6023.55-
May 29, 202424.8024.8024.6024.6023.55-
May 28, 202424.8025.0024.8025.0023.94-
May 27, 202424.8025.6024.8025.6024.51-
May 24, 202424.8025.0024.8025.0023.94-
May 23, 2024 0.281216 Dividend
May 23, 202425.4025.4024.8024.8023.74-
May 22, 202425.4025.6025.4025.6024.20-
May 21, 202426.0026.0025.6025.6024.20-
May 20, 202426.4026.4026.4026.4024.96-
May 17, 202426.6026.6026.6026.6025.15-
May 16, 202426.6027.0026.6026.6025.15-
May 15, 202426.6026.6026.4026.6025.15-
May 14, 202426.6027.2026.6026.8025.34-
May 13, 202426.0026.4025.8026.4024.96-
May 10, 202426.2026.2025.6025.6024.20-
May 9, 202426.0026.4026.0026.2024.77-
May 8, 202426.2026.4026.0026.0024.58-
May 7, 202426.8027.2026.6026.6025.15-
May 6, 202426.0027.2026.0027.2025.72-
May 3, 202426.0026.2025.8025.8024.39-
May 2, 202428.4028.4025.6025.6024.20-
Apr 30, 202428.6028.6028.4028.4026.85-
Apr 29, 202428.6029.0028.6028.6027.04-