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

Berlin - Delayed Quote EUR

HP Inc (7HP.BE)

22.57
-0.31
(-1.36%)
At close: May 7 at 8:08:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.000.000.0022.5722.57-
May 6, 202522.8822.8822.8822.8822.88-
May 5, 202522.6822.6822.6822.6822.68100
May 2, 202522.5022.5022.5022.5022.50-
Apr 30, 202522.2222.2222.2222.2222.22-
Apr 29, 202522.1722.1722.1722.1722.17-
Apr 28, 202522.0322.0322.0322.0322.03-
Apr 25, 202522.3422.3422.3422.3422.34-
Apr 24, 202521.6921.6921.6921.6921.69-
Apr 23, 202521.7221.7221.7221.7221.72-
Apr 22, 202520.4220.4220.4220.4220.42-
Apr 17, 202520.7420.7420.7420.7420.74-
Apr 16, 202520.4220.4220.4220.4220.42-
Apr 15, 202521.0421.0421.0421.0421.04-
Apr 14, 202522.2522.2522.2522.2522.25-
Apr 11, 202520.6720.6720.6720.6720.67-
Apr 10, 202522.0322.0322.0322.0322.03-
Apr 9, 202519.3519.3519.3519.3519.35-
Apr 8, 202521.6121.6121.6121.6121.61-
Apr 7, 202519.9319.9319.9319.9319.93-
Apr 4, 202521.4221.4221.4221.4221.42-
Apr 3, 202525.0025.0025.0025.0025.00-
Apr 2, 202525.6025.6025.6025.6025.60-
Apr 1, 202525.4325.4325.4325.4325.43-
Mar 31, 202525.5925.5925.5925.5925.59-
Mar 28, 202526.4726.4726.4726.4726.47-
Mar 27, 202526.6526.6526.6526.6526.65-
Mar 26, 202526.6226.6226.6226.6226.62-
Mar 25, 202526.7826.7826.7826.7826.78-
Mar 24, 202526.5226.5226.5226.5226.52-
Mar 21, 202526.2526.2526.2526.2526.25-
Mar 20, 202526.4126.4126.4126.4126.41-
Mar 19, 202526.2226.2226.2226.2226.22-
Mar 18, 202526.4026.4026.4026.4026.40-
Mar 17, 202525.9225.9225.9225.9225.92-
Mar 14, 202525.7025.7025.7025.7025.70-
Mar 13, 202526.0126.0126.0126.0126.01-
Mar 12, 2025 0.25571385 Dividend
Mar 12, 202526.1326.1326.1326.1326.13-
Mar 11, 202527.6927.6927.6927.6927.41-
Mar 10, 202527.9327.9327.9327.9327.64-
Mar 7, 202527.5827.5827.5827.5827.30-
Mar 6, 202527.5027.5027.5027.5027.21-
Mar 5, 202527.5527.5527.5527.5527.26-
Mar 4, 202528.6428.6428.6428.6428.34-
Mar 3, 202529.5029.5029.4029.4029.09100
Feb 28, 202530.3030.3030.3030.3029.98-
Feb 27, 202532.1932.1932.1932.1931.86-
Feb 26, 202532.3832.3832.3832.3832.04-
Feb 25, 202532.9432.9432.9432.9432.60-
Feb 24, 202532.9232.9232.9232.9232.58-
Feb 21, 202532.9432.9432.9432.9432.59-
Feb 20, 202533.0433.0433.0433.0432.69-
Feb 19, 202532.5732.5732.5732.5732.23-
Feb 18, 202531.7531.7531.7531.7531.41-
Feb 17, 202531.9431.9431.9431.9431.61-
Feb 14, 202531.7031.7031.7031.7031.37-
Feb 13, 202531.5731.5731.5731.5731.24-
Feb 12, 202531.8231.8231.8231.8231.48-
Feb 11, 202531.6431.6431.6431.6431.31-
Feb 10, 202531.1731.1731.1731.1730.84-
Feb 7, 202531.3031.3031.3031.3030.97-
Feb 6, 202531.2531.2531.2531.2530.93-
Feb 5, 202530.6730.6730.6730.6730.34-
Feb 4, 202530.8830.8830.8830.8830.55-
Feb 3, 202531.1331.1331.1331.1330.80-
Jan 31, 202531.3131.3131.3131.3130.98-
Jan 30, 202531.2031.2031.2031.2030.88-
Jan 29, 202531.2031.2031.2031.2030.88-
Jan 28, 202531.6731.6731.6731.6731.34-
Jan 27, 202530.9030.9030.9030.9030.5818
Jan 24, 202531.7531.7531.7531.7531.42-
Jan 23, 202531.6531.6531.6531.6531.32-
Jan 22, 202531.5931.5931.5931.5931.26-
Jan 21, 202531.4231.4231.4231.4231.10-
Jan 20, 202531.3831.3831.3831.3831.05-
Jan 17, 202531.3231.3231.3231.3230.99-
Jan 16, 202531.7631.7631.7631.7631.43-
Jan 15, 202531.4231.4231.4231.4231.09-
Jan 14, 202531.6731.6731.6731.6731.34-
Jan 13, 202532.6032.6032.6032.6032.26300
Jan 10, 202532.0432.0432.0432.0431.71-
Jan 9, 202532.2232.2232.2232.2231.89-
Jan 8, 202532.4332.4332.4332.4332.09-
Jan 7, 202532.3932.3932.3932.3932.05-
Jan 6, 202531.9332.5231.9332.5232.1815
Jan 3, 202531.4631.4631.4631.4631.13-
Jan 2, 202531.3931.3931.3931.3931.06-
Dec 30, 202431.3531.3531.3531.3531.03-
Dec 27, 202431.9131.9131.9131.9131.57-
Dec 23, 202431.5331.5331.5331.5331.20-
Dec 20, 202431.1031.1031.1031.1030.78-
Dec 19, 202431.1731.1731.1731.1730.84-
Dec 18, 202432.0832.0832.0832.0831.74-
Dec 17, 202432.3232.3232.3232.3231.98-
Dec 16, 202432.7232.7232.7232.7232.38-
Dec 13, 202433.2733.2733.2733.2732.92-
Dec 12, 202432.6232.6232.6232.6232.28-
Dec 11, 2024 0.25571385 Dividend
Dec 11, 202432.7732.7732.7732.7732.43-
Dec 10, 202434.3534.3534.3534.3533.70-
Dec 9, 202434.1334.1334.1334.1333.48-
Dec 6, 202433.9133.9133.9133.9133.27-
Dec 5, 202434.5734.5734.5734.5733.92-
Dec 4, 202434.9034.9034.9034.9034.25-
Dec 3, 202434.5634.5634.5634.5633.91-
Dec 2, 202433.5733.5733.5733.5732.94-
Nov 29, 202432.7232.7232.7232.7232.11-
Nov 28, 202432.7432.7432.7432.7432.13-
Nov 27, 202434.1634.1634.1634.1633.52-
Nov 26, 202437.3137.3137.3137.3136.61-
Nov 25, 202436.4936.4936.4936.4935.80-
Nov 22, 202436.0636.0636.0636.0635.38-
Nov 21, 202434.6334.6334.6334.6333.97-
Nov 20, 202434.7434.7434.7434.7434.09-
Nov 19, 202435.2935.2935.2935.2934.63-
Nov 18, 202434.6734.6734.6734.6734.01-
Nov 15, 202434.2634.2634.2634.2633.62-
Nov 14, 202434.6734.6734.6734.6734.02-
Nov 13, 202434.6834.6834.6834.6834.03-
Nov 12, 202435.2935.2935.2935.2934.63-
Nov 11, 202434.2334.2334.2334.2333.59-
Nov 8, 202434.4734.4734.4734.4733.83-
Nov 7, 202434.1634.1634.1634.1633.52-
Nov 6, 202434.5534.5534.5534.5533.90-
Nov 5, 202432.9432.9432.9432.9432.33-
Nov 4, 202433.1433.1433.1433.1432.52-
Nov 1, 202432.6332.6332.6332.6332.02-
Oct 31, 202433.4233.4232.5632.5631.9531
Oct 30, 202433.7233.7233.7233.7233.09-
Oct 29, 202434.5634.5634.5634.5633.91-
Oct 28, 202434.1934.1934.1934.1933.55-
Oct 25, 202433.5333.5333.5333.5332.90-
Oct 24, 202433.0233.0233.0233.0232.40-
Oct 23, 202433.2833.2833.2833.2832.65-
Oct 22, 202433.4733.4733.4733.4732.84-
Oct 21, 202434.1734.1734.1734.1733.53-
Oct 18, 202434.4834.4834.4834.4833.83-
Oct 17, 202434.0534.0534.0534.0533.41-
Oct 16, 202433.7833.7833.7833.7833.15-
Oct 15, 202434.0434.0434.0434.0433.40-
Oct 14, 202433.6933.6933.6933.6933.06-
Oct 11, 202433.4233.4233.4233.4232.80-
Oct 10, 202433.2433.2433.2433.2432.61-
Oct 9, 202432.6132.6132.6132.6132.00-
Oct 8, 202432.5332.5332.5332.5331.91-
Oct 7, 202432.6332.6332.6332.6332.02-
Oct 4, 202432.1332.1332.1332.1331.53-
Oct 3, 202431.6931.6931.6931.6931.10-
Oct 2, 202431.1631.1631.1631.1630.57-
Oct 1, 202431.8231.8231.8231.8231.22-
Sep 30, 202431.5331.5331.5331.5330.94-
Sep 27, 202432.8832.8832.8832.8832.27-
Sep 26, 202432.2932.2932.2932.2931.69-
Sep 25, 202431.7631.7631.7631.7631.16-
Sep 24, 202431.4231.4231.4231.4230.83-
Sep 23, 202431.0031.0031.0031.0030.42-
Sep 20, 202431.0531.0531.0531.0530.46-
Sep 19, 202431.0431.0431.0431.0430.46-
Sep 18, 202430.8430.8430.8430.8430.26-
Sep 17, 202430.1930.1930.1930.1929.62-
Sep 16, 202429.8629.8629.8629.8629.30-
Sep 13, 202429.7029.7029.7029.7029.15-
Sep 12, 202430.2130.2130.2130.2129.64-
Sep 11, 2024 0.24352014 Dividend
Sep 11, 202429.8029.8029.8029.8029.24-
Sep 10, 202430.7430.7430.7430.7429.89-
Sep 9, 202430.4830.4830.4830.4829.63-
Sep 6, 202430.8030.8030.8030.8029.95-
Sep 5, 202431.7231.7231.7231.7230.84-
Sep 4, 202431.7331.7331.7331.7330.85-
Sep 3, 202432.3532.3532.3532.3531.45-
Sep 2, 202432.5532.5532.5532.5531.65-
Aug 30, 202431.9031.9031.9031.9031.02-
Aug 29, 202429.9929.9929.9929.9929.16-
Aug 28, 202431.8031.8031.4031.4030.5330
Aug 27, 202431.6831.6831.6831.6830.81-
Aug 26, 202431.7031.7031.7031.7030.83-
Aug 23, 202431.4431.4431.4431.4430.58-
Aug 22, 202431.5031.5031.5031.5030.63-
Aug 21, 202431.1831.1831.1831.1830.32-
Aug 20, 202431.0331.0331.0331.0330.18-
Aug 19, 202431.9531.9531.9531.9531.07-
Aug 16, 202432.2232.2232.2232.2231.33-
Aug 15, 202431.4831.4831.4831.4830.61-
Aug 14, 202431.5031.5031.5031.5030.63-
Aug 13, 202430.7830.7830.7830.7829.93-
Aug 12, 202430.5630.5630.5630.5629.72-
Aug 9, 202430.0930.0930.0930.0929.26-
Aug 8, 202429.1029.1029.1029.1028.30-
Aug 7, 202429.8329.8329.8329.8329.00-
Aug 6, 202430.0330.0330.0330.0329.20-
Aug 5, 202428.1628.1628.1628.1627.38-
Aug 2, 202432.2232.2232.2232.2231.34-
Aug 1, 202433.2033.2033.2033.2032.28-
Jul 31, 202433.0833.0833.0833.0832.17-
Jul 30, 202433.2433.2433.2433.2432.32-
Jul 29, 202433.4033.4033.4033.4032.48-
Jul 26, 202433.3533.3533.3533.3532.43-
Jul 25, 202434.7334.7334.7334.7333.77-
Jul 24, 202434.5134.5134.5134.5133.55-
Jul 23, 202434.6934.6934.6934.6933.74-
Jul 22, 202434.0034.0034.0034.0033.06-
Jul 19, 202434.2034.2034.2034.2033.26-
Jul 18, 202434.7234.7234.7234.7233.76-
Jul 17, 202434.6634.6634.6634.6633.70-
Jul 16, 202434.1734.1734.1734.1733.23-
Jul 15, 202433.6333.6333.6333.6332.71-
Jul 12, 202433.1033.1033.1033.1032.19-
Jul 11, 202433.1233.1233.1233.1232.21-
Jul 10, 202432.5832.5832.5832.5831.69-
Jul 9, 202432.5032.5032.5032.5031.60-
Jul 8, 202431.8032.2531.8032.2531.3630
Jul 5, 202432.1032.1032.1032.1031.22-
Jul 4, 202432.1632.1632.1632.1631.27-
Jul 3, 202432.2332.2332.2332.2331.34-
Jul 2, 202432.3832.3832.3832.3831.49-
Jul 1, 202432.4432.4432.4432.4431.55-
Jun 28, 202432.3532.3532.3532.3531.46-
Jun 27, 202432.6932.6932.6932.6931.79-
Jun 26, 202433.7433.7433.7433.7432.81-
Jun 25, 202433.6533.6533.6533.6532.72-
Jun 24, 202433.8133.8133.8133.8132.8826
Jun 21, 202433.6534.0333.6534.0333.0910
Jun 20, 202434.2934.2934.2934.2933.35-
Jun 19, 202434.1734.1734.1734.1733.23-
Jun 18, 202433.3833.3833.3833.3832.46-
Jun 17, 202433.0333.0333.0333.0332.11-
Jun 14, 202433.8533.8533.8533.8532.92-
Jun 13, 202433.4733.4733.4733.4732.54-
Jun 12, 2024 0.24352014 Dividend
Jun 12, 202433.4033.4033.4033.4032.48-
Jun 11, 202433.4533.4533.4533.4532.26-
Jun 10, 202433.7133.7133.7133.7132.51-
Jun 7, 202433.0933.0933.0933.0931.91-
Jun 6, 202432.5632.5632.5632.5631.40-
Jun 5, 202432.5832.5832.5832.5831.42-
Jun 4, 202432.2832.2832.2832.2831.13-
Jun 3, 202433.6233.6233.6233.6232.42-
May 31, 202434.0734.0734.0734.0732.86-
May 30, 202430.8333.2730.8333.2732.09209
May 29, 202430.4830.4830.4830.4829.39-
May 28, 202430.0530.0530.0530.0528.98-
May 27, 202430.0930.0930.0930.0929.02-
May 24, 202430.0730.0730.0730.0729.00-
May 23, 202430.4830.4830.4830.4829.40-
May 22, 202430.0330.0330.0330.0328.96-
May 21, 202429.4529.4529.4529.4528.40-
May 20, 202428.5528.5528.5528.5527.53-
May 17, 202428.4828.4828.4828.4827.46-
May 16, 202428.5828.5828.5828.5827.57-
May 15, 202428.3328.3328.3328.3327.32-
May 14, 202427.6328.5227.6328.5227.5160
May 13, 202427.4827.4827.4827.4826.50-
May 10, 202427.5327.5327.5327.5326.55-
May 9, 202427.2527.2527.2527.2526.28-
May 8, 202426.3326.3326.3326.3325.39-
May 7, 202426.3026.3026.3026.3025.36-