Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Hastings Technology Metals Limited (5AM.F)

Compare
0.1588
-0.0058
(-3.52%)
At close: April 4 at 8:02:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.15880.15880.15880.15880.1588-
Apr 3, 20250.16460.16460.16460.16460.1646-
Apr 2, 20250.17260.17260.17260.17260.1726-
Apr 1, 20250.17120.17120.17120.17120.1712-
Mar 31, 20250.17160.17160.17160.17160.1716-
Mar 28, 20250.17240.17240.17240.17240.1724-
Mar 27, 20250.17340.17340.17340.17340.1734-
Mar 26, 20250.17340.17340.17340.17340.1734-
Mar 25, 20250.18060.18060.18060.18060.1806-
Mar 24, 20250.18800.18800.18800.18800.1880-
Mar 21, 20250.16640.16640.16640.16640.1664-
Mar 20, 20250.16920.16920.16920.16920.1692-
Mar 19, 20250.16920.19700.16920.19700.19703,000
Mar 18, 20250.17560.17560.17560.17560.1756-
Mar 17, 20250.17500.17500.17500.17500.1750-
Mar 14, 20250.17200.17200.17200.17200.1720-
Mar 13, 20250.17680.17680.17680.17680.17682
Mar 12, 20250.17320.17320.17320.17320.1732-
Mar 11, 20250.17080.17080.17080.17080.1708-
Mar 10, 20250.18080.18080.18080.18080.1808-
Mar 7, 20250.18320.18320.18320.18320.1832-
Mar 6, 20250.19020.19020.19020.19020.1902-
Mar 5, 20250.19100.19100.19100.19100.1910-
Mar 4, 20250.19200.19200.19200.19200.1920-
Mar 3, 20250.19920.19920.19920.19920.1992-
Feb 28, 20250.22000.22000.20250.20250.202530,000
Feb 27, 20250.21000.21000.21000.21000.2100-
Feb 26, 20250.21000.21000.21000.21000.2100-
Feb 25, 20250.20000.20000.20000.20000.2000-
Feb 24, 20250.19680.19680.19680.19680.1968-
Feb 21, 20250.20850.20850.20850.20850.2085-
Feb 20, 20250.20650.20650.20650.20650.2065-
Feb 19, 20250.17720.17720.17720.17720.1772-
Feb 18, 20250.17700.17700.17700.17700.1770-
Feb 17, 20250.17680.17680.17680.17680.1768-
Feb 14, 20250.17880.17880.17880.17880.1788-
Feb 13, 20250.17840.17840.17840.17840.1784-
Feb 12, 20250.17780.17780.17780.17780.1778-
Feb 11, 20250.17740.17740.17740.17740.1774-
Feb 10, 20250.18580.18580.18580.18580.1858-
Feb 7, 20250.18780.18780.18780.18780.1878-
Feb 6, 20250.18140.18140.18140.18140.1814-
Feb 5, 20250.17820.17820.17820.17820.1782-
Feb 4, 20250.17240.17240.17240.17240.1724-
Feb 3, 20250.17160.17160.17160.17160.1716-
Jan 31, 20250.17720.17720.17720.17720.1772-
Jan 30, 20250.17680.17680.17680.17680.1768-
Jan 29, 20250.17980.17980.17980.17980.1798-
Jan 28, 20250.18000.18000.18000.18000.1800-
Jan 27, 20250.18060.18060.18060.18060.1806-
Jan 24, 20250.18180.18180.18180.18180.1818-
Jan 23, 20250.17260.17260.17260.17260.1726-
Jan 22, 20250.18460.18460.18460.18460.1846-
Jan 21, 20250.18640.18640.18640.18640.1864-
Jan 20, 20250.18960.18960.18960.18960.1896-
Jan 17, 20250.19820.19820.19820.19820.1982-
Jan 16, 20250.19280.19280.19280.19280.1928-
Jan 15, 20250.19500.19500.19500.19500.1950-
Jan 14, 20250.19280.19280.19280.19280.1928-
Jan 13, 20250.19480.19480.19480.19480.1948-
Jan 10, 20250.18660.18660.18660.18660.1866-
Jan 9, 20250.18940.18940.18940.18940.1894-
Jan 8, 20250.19240.19240.19240.19240.1924-
Jan 7, 20250.18960.18960.18960.18960.1896-
Jan 6, 20250.19860.19860.19860.19860.1986-
Jan 3, 20250.18760.18760.18760.18760.1876-
Jan 2, 20250.18580.18580.18580.18580.1858-
Dec 30, 20240.17980.17980.17980.17980.1798-
Dec 27, 20240.18240.18240.18240.18240.1824-
Dec 23, 20240.17180.17180.17180.17180.1718-
Dec 20, 20240.19500.19780.18100.18100.181022,609
Dec 19, 20240.19500.19500.19500.19500.1950-
Dec 18, 20240.19500.19500.19500.19500.1950-
Dec 17, 20240.19500.19500.19500.19500.1950-
Dec 16, 20240.19500.19520.19500.19520.1952100
Dec 13, 20240.18280.18280.18280.18280.1828-
Dec 12, 20240.19000.19000.19000.19000.1900-
Dec 11, 20240.19000.19000.19000.19000.1900-
Dec 10, 20240.19000.19000.19000.19000.1900-
Dec 9, 20240.19000.19000.19000.19000.1900-
Dec 6, 20240.18500.18500.18500.18500.1850-
Dec 5, 20240.18500.19300.18500.19300.193020,000
Dec 4, 20240.17840.18500.17840.18500.18507,891
Dec 3, 20240.18540.19800.18540.19800.1980108,916
Dec 2, 20240.17660.17660.17660.17660.1766-
Nov 29, 20240.18240.18260.18240.18240.182430,000
Nov 28, 20240.16640.17920.16640.17920.179210,000
Nov 27, 20240.16260.16260.16260.16260.16268,000
Nov 26, 20240.16000.18040.16000.16100.161012,000
Nov 25, 20240.16360.16360.16360.16360.1636-
Nov 22, 20240.16020.16020.16020.16020.1602-
Nov 21, 20240.15380.15380.15380.15380.1538-
Nov 20, 20240.14860.14860.14780.14780.14781,000
Nov 19, 20240.15600.15600.15600.15600.1560-
Nov 18, 20240.14400.14400.14400.14400.1440-
Nov 15, 20240.13380.13380.12680.12680.1268-
Nov 14, 20240.13500.13500.13500.13500.1350-
Nov 13, 20240.16460.16460.16460.16460.1646-
Nov 12, 20240.16460.16460.16460.16460.1646-
Nov 11, 20240.16460.16460.16460.16460.164610,000
Nov 8, 20240.17120.17120.17120.17120.1712-
Nov 7, 20240.16800.16800.16800.16800.1680-
Nov 6, 20240.16600.16600.16600.16600.1660-
Nov 5, 20240.15960.15960.15960.15960.1596-
Nov 4, 20240.16500.16500.16500.16500.1650-
Nov 1, 20240.15300.15300.15300.15300.1530-
Oct 31, 20240.15360.15360.15360.15360.1536-
Oct 30, 20240.14220.14220.14220.14220.1422-
Oct 29, 20240.15120.15120.15120.15120.1512-
Oct 28, 20240.16080.16080.16080.16080.1608-
Oct 25, 20240.16400.16400.16400.16400.1640-
Oct 24, 20240.16480.16480.16480.16480.1648-
Oct 23, 20240.16680.16680.16680.16680.1668-
Oct 22, 20240.16240.16240.16240.16240.1624-
Oct 21, 20240.16800.16800.16800.16800.1680-
Oct 18, 20240.17140.17140.17140.17140.1714-
Oct 17, 20240.17080.17080.17080.17080.1708-
Oct 16, 20240.16760.16760.16760.16760.1676-
Oct 15, 20240.16780.16780.16780.16780.1678-
Oct 14, 20240.16800.16820.16800.16820.1682500
Oct 11, 20240.16780.16780.16780.16780.1678-
Oct 10, 20240.17060.19240.17060.19240.1924913
Oct 9, 20240.16740.16740.16740.16740.1674-
Oct 8, 20240.15420.15420.15420.15420.1542-
Oct 7, 20240.16880.17400.16880.17400.17407,002
Oct 4, 20240.16900.16900.16900.16900.1690-
Oct 3, 20240.16020.16020.16020.16020.1602-
Oct 2, 20240.17840.17840.17840.17840.1784-
Oct 1, 20240.17100.17100.17100.17100.1710-
Sep 30, 20240.15360.16920.15360.16920.1692-
Sep 27, 20240.16200.16200.16200.16200.1620-
Sep 26, 20240.15900.15900.15900.15900.1590-
Sep 25, 20240.15880.15880.15880.15880.1588-
Sep 24, 20240.13380.15320.13380.15320.1532-
Sep 23, 20240.14020.14020.14020.14020.1402-
Sep 20, 20240.13220.13220.13220.13220.1322-
Sep 19, 20240.16080.16080.16080.16080.1608-
Sep 18, 20240.13820.13820.13820.13820.1382-
Sep 17, 20240.15680.15680.15680.15680.1568-
Sep 16, 20240.15360.15360.15360.15360.1536-
Sep 13, 20240.15380.15380.15380.15380.1538-
Sep 12, 20240.15120.15120.15120.15120.1512-
Sep 11, 20240.13640.13640.13640.13640.1364-
Sep 10, 20240.13680.13680.13680.13680.1368-
Sep 9, 20240.15280.15280.15280.15280.1528-
Sep 6, 20240.13980.13980.13980.13980.1398-
Sep 5, 20240.14040.14040.14040.14040.1404-
Sep 4, 20240.14080.14080.14080.14080.1408-
Sep 3, 20240.14660.14660.14660.14660.1466-
Sep 2, 20240.14660.14660.14660.14660.1466-
Aug 30, 20240.14060.14060.14060.14060.1406-
Aug 29, 20240.13580.15500.13580.15500.1550-
Aug 28, 20240.14420.14420.13860.13860.1386-
Aug 27, 20240.15700.15700.15700.15700.1570-
Aug 26, 20240.14400.14400.14400.14400.1440-
Aug 23, 20240.13060.13060.13060.13060.1306-
Aug 22, 20240.14600.14600.14600.14600.1460-
Aug 21, 20240.15660.15660.15660.15660.1566-
Aug 20, 20240.14100.14100.14100.14100.1410-
Aug 19, 20240.16180.16180.16180.16180.1618-
Aug 16, 20240.14860.14860.14860.14860.1486-
Aug 15, 20240.13920.13920.13920.13920.1392-
Aug 14, 20240.14360.14360.14360.14360.1436-
Aug 13, 20240.14340.14340.14340.14340.1434-
Aug 12, 20240.16420.16420.16420.16420.1642-
Aug 9, 20240.16440.16440.16440.16440.1644-
Aug 8, 20240.14440.14440.14440.14440.1444-
Aug 7, 20240.14480.14480.14480.14480.1448-
Aug 6, 20240.14180.14180.14180.14180.1418-
Aug 5, 20240.14920.14920.14920.14920.1492-
Aug 2, 20240.18000.18000.18000.18000.180010,000
Aug 1, 20240.16160.16160.16160.16160.1616-
Jul 31, 20240.15060.15060.15060.15060.15061,000
Jul 30, 20240.16200.16200.16200.16200.1620-
Jul 29, 20240.16220.16220.16220.16220.1622-
Jul 26, 20240.16220.16220.16220.16220.1622-
Jul 25, 20240.17860.17860.17860.17860.1786-
Jul 24, 20240.16800.16800.16800.16800.1680-
Jul 23, 20240.17460.17460.17460.17460.1746-
Jul 22, 20240.18980.18980.18980.18980.1898-
Jul 19, 20240.18400.18400.18400.18400.1840-
Jul 18, 20240.19400.19400.19400.19400.1940-
Jul 17, 20240.18680.18680.18680.18680.1868-
Jul 16, 20240.19960.19960.19960.19960.1996-
Jul 15, 20240.22100.22100.22100.22100.2210-
Jul 12, 20240.23850.27400.23850.27400.274012,000
Jul 11, 20240.24900.24900.24900.24900.2490-
Jul 10, 20240.21200.21200.21200.21200.2120-
Jul 9, 20240.18960.20200.18960.20200.2020-
Jul 8, 20240.18260.18260.18260.18260.1826-
Jul 5, 20240.18260.18260.18260.18260.1826-
Jul 4, 20240.17260.17260.17260.17260.1726-
Jul 3, 20240.17500.17500.17500.17500.1750-
Jul 2, 20240.17440.17440.17440.17440.1744-
Jul 1, 20240.15320.15320.15320.15320.1532-
Jun 28, 20240.15020.15020.15020.15020.1502-
Jun 27, 20240.14600.14600.14600.14600.1460-
Jun 26, 20240.15000.15000.15000.15000.1500-
Jun 25, 20240.13860.13860.13860.13860.1386-
Jun 24, 20240.13800.13800.13800.13800.1380-
Jun 21, 20240.13900.13900.13900.13900.1390-
Jun 20, 20240.14560.14560.14560.14560.1456-
Jun 19, 20240.16040.16040.16040.16040.1604-
Jun 18, 20240.13820.13820.13820.13820.1382-
Jun 17, 20240.13700.13700.13700.13700.1370-
Jun 14, 20240.14020.14020.14020.14020.1402-
Jun 13, 20240.13340.13340.13340.13340.1334-
Jun 12, 20240.15620.15620.15620.15620.1562-
Jun 11, 20240.14820.14820.14820.14820.1482-
Jun 10, 20240.13680.13680.13680.13680.1368-
Jun 7, 20240.12220.14100.12220.14100.1410-
Jun 6, 20240.13000.13000.13000.13000.130010,000
Jun 5, 20240.10220.10220.10220.10220.1022-
Jun 4, 20240.10800.10800.10800.10800.1080-
Jun 3, 20240.11140.14260.11140.14260.142615,000
May 31, 20240.11160.14320.11160.14320.143212,000
May 30, 20240.10960.13200.10960.13200.1320-
May 29, 20240.11300.15600.11300.15600.156047,500
May 28, 20240.12680.12680.12680.12680.1268-
May 27, 20240.12640.12640.12640.12640.1264-
May 24, 20240.12920.12920.12920.12920.1292-
May 23, 20240.14960.14960.14960.14960.1496-
May 22, 20240.13640.13640.13640.13640.1364-
May 21, 20240.14220.14220.14220.14220.1422-
May 20, 20240.14600.14600.14600.14600.1460-
May 17, 20240.14400.14400.14400.14400.1440-
May 16, 20240.12380.12380.12380.12380.1238-
May 15, 20240.16420.16420.16420.16420.1642-
May 14, 20240.15400.15400.15400.15400.1540-
May 13, 20240.16680.16680.16680.16680.1668-
May 10, 20240.16420.16420.16420.16420.1642-
May 9, 20240.14180.14180.14180.14180.1418-
May 8, 20240.15120.18800.15120.18800.18801,105
May 7, 20240.18120.18120.18120.18120.1812-
May 6, 20240.19060.19060.19060.19060.1906-
May 3, 20240.16000.16000.16000.16000.1600-
May 2, 20240.16560.16560.16560.16560.1656-
Apr 30, 20240.18380.18380.18380.18380.1838-
Apr 29, 20240.18860.18860.18860.18860.1886-
Apr 26, 20240.18200.19500.18200.19500.1950500
Apr 25, 20240.19700.19700.19700.19700.1970-
Apr 24, 20240.19740.19740.19740.19740.1974-
Apr 23, 20240.18460.18460.18460.18460.1846-
Apr 22, 20240.18620.18620.18620.18620.1862-
Apr 19, 20240.18580.20300.18580.20300.2030-
Apr 18, 20240.20600.20600.20600.20600.2060-
Apr 17, 20240.19160.19160.19160.19160.1916-
Apr 16, 20240.20250.20250.20250.20250.2025-
Apr 15, 20240.19960.23700.19960.23700.23705,000
Apr 12, 20240.21400.21400.21400.21400.2140-
Apr 11, 20240.21300.21300.21300.21300.2130-
Apr 10, 20240.19400.19400.19400.19400.1940-
Apr 9, 20240.19260.19260.19260.19260.1926-
Apr 8, 20240.21750.21750.21750.21750.2175-
Apr 5, 20240.22450.22450.22450.22450.2245-
Apr 4, 20240.22200.22250.22200.22200.222034,300