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

Haier Smart Home Co Ltd (690D.BE)

Compare
1.7694
-0.0422
(-2.33%)
At close: April 4 at 8:02:29 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.76941.76941.76941.76941.7694-
Apr 3, 20251.81161.81161.81161.81161.8116-
Apr 2, 20251.82901.82901.82901.82901.8290-
Apr 1, 20251.83941.83941.83941.83941.8394-
Mar 31, 20251.84781.84781.84781.84781.8478-
Mar 28, 20251.87261.87261.87261.87261.8726-
Mar 27, 20251.86321.86321.86321.86321.8632-
Mar 26, 20251.88361.88361.88361.88361.8836-
Mar 25, 20251.86861.86861.86861.86861.8686-
Mar 24, 20251.87321.87321.87321.87321.8732-
Mar 21, 20251.85881.85881.85881.85881.8588-
Mar 20, 20251.89221.89221.89221.89221.8922-
Mar 19, 20251.90261.90261.90261.90261.9026-
Mar 18, 20251.90501.90501.90501.90501.9050-
Mar 17, 20251.88761.88761.88761.88761.8876-
Mar 14, 20251.84961.84961.84961.84961.8496-
Mar 13, 20251.84641.84641.84641.84641.8464-
Mar 12, 20251.85281.85281.85281.85281.8528-
Mar 11, 20251.85741.85741.85741.85741.8574-
Mar 10, 20251.88561.88561.88561.88561.8856-
Mar 7, 20251.85961.85961.85961.85961.8596-
Mar 6, 20251.85861.85861.85861.85861.8586-
Mar 5, 20251.85981.87101.85981.87101.871011,200
Mar 4, 20251.86921.86921.86921.86921.8692-
Mar 3, 20251.85841.85841.85841.85841.8584-
Feb 28, 20251.87281.87281.87281.87281.8728-
Feb 27, 20251.86041.86041.86041.86041.8604-
Feb 26, 20251.86101.86101.86101.86101.8610-
Feb 25, 20251.87021.87021.87021.87021.8702-
Feb 24, 20251.86341.86341.86341.86341.8634-
Feb 21, 20251.86261.86261.86261.86261.8626-
Feb 20, 20251.88001.88001.88001.88001.8800-
Feb 19, 20251.86221.86221.86221.86221.8622-
Feb 18, 20251.85001.85001.85001.85001.8500-
Feb 17, 20251.84381.84381.84381.84381.8438-
Feb 14, 20251.82221.82221.82221.82221.8222-
Feb 13, 20251.84421.90001.84421.90001.900011,200
Feb 12, 20251.79901.79901.79901.79901.7990-
Feb 11, 20251.80461.80461.80461.80461.8046-
Feb 10, 20251.77141.77141.77141.77141.7714-
Feb 7, 20251.79601.79601.79601.79601.7960-
Feb 6, 20251.79321.79321.79321.79321.7932-
Feb 5, 20251.79861.79861.79861.79861.7986-
Feb 4, 20251.78021.78021.78021.78021.7802-
Feb 3, 20251.81001.81001.81001.81001.8100-
Jan 31, 20251.82001.82001.82001.82001.8200-
Jan 30, 20251.81521.81521.81521.81521.8152-
Jan 29, 20251.81021.81021.81021.81021.8102-
Jan 28, 20251.79501.79501.79501.79501.7950-
Jan 27, 20251.84981.84981.84981.84981.8498200
Jan 24, 20251.78881.78881.78881.78881.7888-
Jan 23, 20251.76901.76901.76901.76901.7690-
Jan 22, 20251.79001.79001.79001.79001.7900-
Jan 21, 20251.77081.77081.77081.77081.7708-
Jan 20, 20251.80701.80701.80701.80701.8070-
Jan 17, 20251.76661.76661.76661.76661.7666-
Jan 16, 20251.76301.76301.76301.76301.7630-
Jan 15, 20251.78701.78701.78701.78701.7870-
Jan 14, 20251.74001.74001.74001.74001.7400-
Jan 13, 20251.75081.75081.75081.75081.7508-
Jan 10, 20251.78421.78421.78421.78421.7842-
Jan 9, 20251.79001.79001.79001.79001.7900-
Jan 8, 20251.78021.78021.78021.78021.7802-
Jan 7, 20251.80021.80021.80021.80021.8002-
Jan 6, 20251.77001.77001.77001.77001.7700-
Jan 3, 20251.79501.79501.79501.79501.7950-
Jan 2, 20251.79601.79601.79601.79601.7960-
Dec 30, 20241.80041.80041.80041.80041.8004-
Dec 27, 20241.78001.78001.78001.78001.7800-
Dec 23, 20241.77741.77741.77741.77741.7774-
Dec 20, 20241.76521.76521.76521.76521.7652-
Dec 19, 20241.74861.74861.74861.74861.7486-
Dec 18, 20241.75981.75981.75981.75981.7598-
Dec 17, 20241.75001.75001.75001.75001.7500-
Dec 16, 20241.75481.75481.75481.75481.7548-
Dec 13, 20241.73581.73581.73581.73581.7358-
Dec 12, 20241.75421.75421.75421.75421.7542-
Dec 11, 20241.73361.73361.73361.73361.7336-
Dec 10, 20241.75221.75221.75221.75221.7522-
Dec 9, 20241.69461.69461.69461.69461.6946-
Dec 6, 20241.68001.68001.68001.68001.6800-
Dec 5, 20241.64421.64421.64421.64421.6442-
Dec 4, 20241.63961.63961.63961.63961.6396-
Dec 3, 20241.69141.69141.69141.69141.6914-
Dec 2, 20241.72501.72501.72501.72501.7250-
Nov 29, 20241.70021.70021.70021.70021.7002-
Nov 28, 20241.71801.71801.71801.71801.7180-
Nov 27, 20241.71721.71721.71721.71721.7172-
Nov 26, 20241.71981.71981.71981.71981.7198-
Nov 25, 20241.72901.72901.72901.72901.7290-
Nov 22, 20241.75441.75441.75441.75441.7544-
Nov 21, 20241.72841.72841.72841.72841.7284-
Nov 20, 20241.74921.74921.74921.74921.7492-
Nov 19, 20241.74001.74001.74001.74001.7400-
Nov 18, 20241.74601.74601.74601.74601.7460-
Nov 15, 20241.74041.74041.74041.74041.7404-
Nov 14, 20241.74961.74961.74961.74961.7496-
Nov 13, 20241.73601.73601.73601.73601.7360-
Nov 12, 20241.67141.67141.67141.67141.6714-
Nov 11, 20241.66981.66981.66981.66981.6698-
Nov 8, 20241.69521.69521.69521.69521.6952-
Nov 7, 20241.67961.67961.67961.67961.6796-
Nov 6, 20241.70981.70981.70981.70981.7098-
Nov 5, 20241.71041.71041.71041.71041.7104-
Nov 4, 20241.70481.70481.70481.70481.7048-
Nov 1, 20241.71581.71581.71581.71581.7158-
Oct 31, 20241.73021.73021.73021.73021.7302-
Oct 30, 20241.73761.73761.73761.73761.7376-
Oct 29, 20241.73501.73501.73501.73501.7350-
Oct 28, 20241.73101.73101.73101.73101.7310-
Oct 25, 20241.76021.76021.76021.76021.7602-
Oct 24, 20241.75081.75081.75081.75081.7508-
Oct 23, 20241.76001.76001.76001.76001.7600-
Oct 22, 20241.74881.74881.74881.74881.7488-
Oct 21, 20241.76741.76741.76741.76741.7674-
Oct 18, 20241.72861.72861.72861.72861.7286-
Oct 17, 20241.73381.73381.73381.73381.7338-
Oct 16, 20241.77721.77721.77721.77721.7772-
Oct 15, 20241.77561.77561.77561.77561.7756-
Oct 14, 20241.79981.79981.79981.79981.7998-
Oct 11, 20241.77741.77741.77741.77741.7774-
Oct 10, 20241.77981.77981.77981.77981.7798-
Oct 9, 20241.78521.78521.78521.78521.7852-
Oct 8, 20241.83401.83401.83401.83401.8340-
Oct 7, 20241.80641.86321.80641.86321.86321,908
Oct 4, 20241.80161.80161.80161.80161.8016-
Oct 3, 20241.85181.85181.85181.85181.8518-
Oct 2, 20241.72001.72001.72001.72001.7200-
Oct 1, 20241.76001.76001.76001.76001.7600-
Sep 30, 20241.74081.74081.74081.74081.7408-
Sep 27, 20241.72001.72001.72001.72001.7200-
Sep 26, 20241.62301.62301.62301.62301.6230-
Sep 25, 20241.61641.61641.61641.61641.6164-
Sep 24, 20241.57001.57001.57001.57001.5700-
Sep 23, 20241.55121.55121.55121.55121.5512-
Sep 20, 20241.53821.53821.53821.53821.5382-
Sep 19, 20241.46501.46501.46501.46501.4650-
Sep 18, 20241.42981.42981.42981.42981.4298-
Sep 17, 20241.47481.47481.47481.47481.4748-
Sep 16, 20241.45561.45561.45561.45561.4556-
Sep 13, 20241.43941.43941.43941.43941.4394-
Sep 12, 20241.43121.43121.43121.43121.4312-
Sep 11, 20241.41121.41121.41121.41121.4112-
Sep 10, 20241.42801.42801.42801.42801.4280-
Sep 9, 20241.46141.46141.46141.46141.4614-
Sep 6, 20241.47961.47961.47961.47961.4796-
Sep 5, 20241.48661.48661.48661.48661.4866-
Sep 4, 20241.47801.47801.47801.47801.4780-
Sep 3, 20241.49701.49701.49701.49701.4970-
Sep 2, 20241.51381.51381.51381.51381.5138-
Aug 30, 20241.50121.50121.50121.50121.5012-
Aug 29, 20241.51081.51081.51081.51081.5108-
Aug 28, 20241.51841.51841.51841.51841.5184-
Aug 27, 20241.51761.51761.51761.51761.5176-
Aug 26, 20241.51921.51921.51921.51921.5192-
Aug 23, 20241.50541.50541.50541.50541.5054-
Aug 22, 20241.50521.50521.50521.50521.5052-
Aug 21, 20241.50121.50121.50121.50121.5012-
Aug 20, 20241.51001.51001.51001.51001.5100-
Aug 19, 20241.50501.50501.50501.50501.5050-
Aug 16, 2024 0.1043 Dividend
Aug 16, 20241.48021.48021.48021.48021.4802-
Aug 15, 20241.55001.55001.55001.55001.4457-
Aug 14, 20241.56021.56021.56021.56021.4552-
Aug 13, 20241.54801.54801.54801.54801.4438-
Aug 12, 20241.52761.52761.52761.52761.4248-
Aug 9, 20241.53761.53761.53761.53761.4341-
Aug 8, 20241.52561.52561.52561.52561.4229-
Aug 7, 20241.53481.53481.53481.53481.4315-
Aug 6, 20241.50381.50381.50381.50381.4026-
Aug 5, 20241.49401.49401.49401.49401.3934-
Aug 2, 20241.55981.55981.55981.55981.4548-
Aug 1, 20241.56001.56001.56001.56001.4550-
Jul 31, 20241.56821.56821.56821.56821.4626-
Jul 30, 20241.56021.56021.56021.56021.4552-
Jul 29, 20241.57021.57021.57021.57021.4645-
Jul 26, 20241.54141.54141.54141.54141.4376-
Jul 25, 20241.50481.50481.50481.50481.4035-
Jul 24, 20241.51021.51021.51021.51021.4085-
Jul 23, 20241.52041.52041.52041.52041.4181-
Jul 22, 20241.51021.51021.51021.51021.4085-
Jul 19, 20241.52021.52021.52021.52021.4179-
Jul 18, 20241.50961.50961.50961.50961.4080-
Jul 17, 20241.51101.51101.51101.51101.4093-
Jul 16, 20241.51021.51021.51021.51021.4085-
Jul 15, 20241.50361.50361.50361.50361.4024-
Jul 12, 20241.50641.50641.50641.50641.4050-
Jul 11, 20241.49721.49721.49721.49721.3964-
Jul 10, 20241.50081.50081.50081.50081.3998-
Jul 9, 20241.49521.49521.49521.49521.3945-
Jul 8, 20241.49361.49361.49361.49361.3931-
Jul 5, 20241.50901.50901.50901.50901.4074-
Jul 4, 20241.51941.51941.51941.51941.4171-
Jul 3, 20241.51281.51281.51281.51281.4110-
Jul 2, 20241.51301.51301.51301.51301.4111-
Jul 1, 20241.55161.55161.55161.55161.4472-
Jun 28, 20241.52821.52821.52821.52821.4253-
Jun 27, 20241.55421.55421.55421.55421.4496-
Jun 26, 20241.55421.55421.55421.55421.4496-
Jun 25, 20241.55501.55501.55501.55501.4503-
Jun 24, 20241.53961.53961.53961.53961.4360-
Jun 21, 20241.53281.53281.53281.53281.4296-
Jun 20, 20241.55181.55181.55181.55181.4473-
Jun 19, 20241.55141.55141.55141.55141.4470-
Jun 18, 20241.54701.54701.54701.54701.4429-
Jun 17, 20241.56621.56621.56621.56621.4608-
Jun 14, 20241.58661.58661.58661.58661.4798-
Jun 13, 20241.59021.59021.59021.59021.4832-
Jun 12, 20241.56541.56541.56541.56541.4600-
Jun 11, 20241.57501.57501.57501.57501.4690-
Jun 10, 20241.56301.56301.56301.56301.4578-
Jun 7, 20241.57981.57981.57981.57981.4735-
Jun 6, 20241.56021.56021.56021.56021.4552-
Jun 5, 20241.58701.58701.58701.58701.4802-
Jun 4, 20241.58381.58381.58381.58381.4772-
Jun 3, 20241.55221.55221.55221.55221.4477-
May 31, 20241.58981.61001.58981.61001.501662
May 30, 20241.58101.58101.58101.58101.4746-
May 29, 20241.56061.56061.56061.56061.4555-
May 28, 20241.53841.53841.53841.53841.4348-
May 27, 20241.53141.53141.53141.53141.4283-
May 24, 20241.57141.57141.57141.57141.4656-
May 23, 20241.56521.56521.56521.56521.4598-
May 22, 20241.57221.57221.57221.57221.4664-
May 21, 20241.60021.60021.60021.60021.4925-
May 20, 20241.63021.63021.63021.63021.5205-
May 17, 20241.61001.61001.61001.61001.5016-
May 16, 20241.64821.64821.64821.64821.5372-
May 15, 20241.65421.65421.65421.65421.5428-
May 14, 20241.68361.68361.68361.68361.5703-
May 13, 20241.67921.67921.67921.67921.5662-
May 10, 20241.64521.68001.64521.68001.5669600
May 9, 20241.61221.61221.61221.61221.5037-
May 8, 20241.63601.63601.63601.63601.5259-
May 7, 20241.64141.64141.64141.64141.5309-
May 6, 20241.59601.59601.59601.59601.4886-
May 3, 20241.59501.59501.59501.59501.4876-
May 2, 20241.55501.55501.55501.55501.4503-
Apr 30, 20241.49961.49961.49961.49961.3987-
Apr 29, 20241.45081.45081.45081.45081.3531-
Apr 26, 20241.43521.43521.43521.43521.3386-
Apr 25, 20241.43561.43561.43561.43561.3390-
Apr 24, 20241.41601.41601.41601.41601.3207-
Apr 23, 20241.42001.42001.42001.42001.3244-
Apr 22, 20241.41201.41201.41201.41201.3169-
Apr 19, 20241.40001.40001.40001.40001.3058-
Apr 18, 20241.37021.44001.37021.44001.3431100
Apr 17, 20241.36441.36441.36441.36441.2726-
Apr 16, 20241.35861.35861.35861.35861.2671-
Apr 15, 20241.36521.36521.36521.36521.2733-
Apr 12, 20241.34981.34981.34981.34981.2589-
Apr 11, 20241.31581.31581.31581.31581.2272-
Apr 10, 20241.31121.31121.31121.31121.2229-
Apr 9, 20241.32021.32021.32021.32021.2313-
Apr 8, 20241.26921.26921.26921.26921.1838-
Apr 5, 20241.31661.31661.31661.31661.2280-
Apr 4, 20241.31481.31481.31481.31481.2263-