Frankfurt - Delayed Quote EUR

HiPay Group SA (9LH.F)

Compare
5.0000
0.0000
(0.00%)
As of 9:59:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20254.94005.00004.94005.00005.0000359
Jan 29, 20254.98005.00004.94005.00005.0000-
Jan 28, 20254.88004.88004.88004.88004.8800-
Jan 27, 20255.04005.04005.02005.04005.0400-
Jan 24, 20255.04005.10005.04005.08005.0800-
Jan 23, 20254.98005.10004.98005.10005.1000-
Jan 22, 20255.06005.22005.06005.14005.1400-
Jan 21, 20255.12005.26005.10005.10005.1000-
Jan 20, 20255.08005.18005.08005.18005.1800-
Jan 17, 20255.04005.20005.04005.20005.2000-
Jan 16, 20255.06005.12005.06005.10005.1000-
Jan 15, 20255.04005.10005.04005.10005.1000-
Jan 14, 20254.88005.10004.88005.10005.1000-
Jan 13, 20254.79004.96004.79004.96004.9600-
Jan 10, 20254.85004.96004.85004.94004.9400-
Jan 9, 20254.83004.92004.83004.92004.9200-
Jan 8, 20254.90005.02004.70004.70004.7000-
Jan 7, 20255.19565.19565.01575.01575.0157-
Jan 6, 20254.97575.27554.97575.27555.2755-
Jan 3, 20254.85595.11564.85595.11565.1156-
Jan 2, 20254.84594.99574.84594.99574.9957-
Dec 30, 20245.02005.02004.92004.94004.9400-
Dec 27, 20244.86004.90004.80004.90004.9000-
Dec 23, 20244.83004.96004.83004.92004.9200359
Dec 20, 20245.02005.02004.96004.96004.9600-
Dec 19, 20245.18005.18004.94005.02005.0200-
Dec 18, 20245.18005.18005.14005.14005.1400-
Dec 17, 20245.30005.30005.10005.16005.1600-
Dec 16, 20245.06005.06005.04005.04005.0400-
Dec 13, 20245.06005.22005.06005.12005.1200-
Dec 12, 20245.12005.12005.08005.10005.1000-
Dec 11, 20245.18005.18005.08005.10005.1000-
Dec 10, 20244.86005.06004.86005.06005.0600-
Dec 9, 20245.18005.20005.18005.20005.2000-
Dec 6, 20245.14005.16005.06005.16005.1600-
Dec 5, 20244.86004.94004.80004.94004.9400-
Dec 4, 20244.75004.90004.75004.90004.9000-
Dec 3, 20245.12005.12004.90004.90004.9000-
Dec 2, 20245.14005.14005.12005.12005.1200-
Nov 29, 20245.24005.24005.12005.12005.1200-
Nov 28, 20245.26005.26005.26005.26005.2600-
Nov 27, 20245.14005.20005.14005.18005.1800-
Nov 26, 20245.24005.30005.22005.22005.2200-
Nov 25, 20245.18005.34005.18005.28005.2800-
Nov 22, 20245.32005.34005.32005.34005.3400-
Nov 21, 20245.32005.36005.22005.34005.3400-
Nov 20, 20245.38005.44005.36005.36005.3600-
Nov 19, 20245.32005.36005.22005.36005.3600-
Nov 18, 20245.26005.26005.16005.16005.1600-
Nov 15, 20245.26005.26005.20005.24005.2400-
Nov 14, 20245.36005.36005.20005.20005.2000-
Nov 13, 20245.12005.28005.12005.26005.2600-
Nov 12, 20245.40005.40005.32005.32005.3200-
Nov 11, 20245.52005.52005.34005.34005.3400-
Nov 8, 20245.52005.52005.44005.46005.4600-
Nov 7, 20245.70005.78005.70005.70005.7000-
Nov 6, 20245.74005.76005.74005.74005.7400-
Nov 5, 20245.52005.92005.44005.92005.9200452
Nov 4, 20245.22005.44005.22005.38005.3800-
Nov 1, 20245.10005.36005.10005.36005.3600-
Oct 31, 20245.22005.22005.14005.14005.1400-
Oct 30, 20245.46005.46005.36005.36005.3600-
Oct 29, 20245.52005.68005.48005.48005.4800-
Oct 28, 20245.48005.68005.32005.68005.6800-
Oct 25, 20245.34005.68005.34005.68005.6800-
Oct 24, 20245.70005.70005.68005.70005.7000-
Oct 23, 20245.50005.84005.50005.84005.8400-
Oct 22, 20245.18005.44005.18005.40005.4000-
Oct 21, 20245.12005.32005.12005.32005.3200-
Oct 18, 20245.14005.14004.94004.98004.9800-
Oct 17, 20245.14005.14004.94005.00005.0000-
Oct 16, 20245.14005.14004.96005.00005.0000-
Oct 15, 20244.94004.96004.90004.96004.9600-
Oct 14, 20244.94005.00004.81005.00005.0000-
Oct 11, 20244.94005.00004.81004.81004.8100-
Oct 10, 20245.08005.22005.00005.00005.0000-
Oct 9, 20245.28005.38005.14005.14005.1400-
Oct 8, 20245.38005.46005.38005.44005.4400-
Oct 7, 20245.42005.50005.42005.46005.4600-
Oct 4, 20245.56005.58005.56005.58005.5800-
Oct 3, 20245.54005.64005.54005.54005.5400-
Oct 2, 20245.82005.82005.78005.78005.7800-
Oct 1, 20245.78005.94005.78005.90005.9000-
Sep 30, 20246.06006.06005.92005.92005.9200-
Sep 27, 20245.58006.04005.58006.04006.0400-
Sep 26, 20245.94006.06005.94005.96005.9600-
Sep 25, 20246.00006.18006.00006.16006.1600-
Sep 24, 20246.08006.18006.08006.14006.1400-
Sep 23, 20246.36006.38006.18006.18006.1800-
Sep 20, 20246.36006.50006.36006.46006.4600-
Sep 19, 20246.36006.46006.36006.46006.4600-
Sep 18, 20246.70006.70006.46006.46006.4600-
Sep 17, 20246.98007.18006.76006.76006.7600-
Sep 16, 20247.00007.04006.98007.04007.0400-
Sep 13, 20247.02007.06007.00007.06007.0600-
Sep 12, 20247.00007.06006.98007.06007.0600-
Sep 11, 20247.02007.16006.98007.16007.1600-
Sep 10, 20247.00007.00006.96006.98006.9800-
Sep 9, 20246.72007.16006.72007.16007.1600-
Sep 6, 20246.84007.00006.84007.00007.0000-
Sep 5, 20246.80007.06006.80006.94006.9400-
Sep 4, 20246.88007.00006.88007.00007.0000-
Sep 3, 20246.70006.96006.70006.96006.9600-
Sep 2, 20247.00007.00006.88006.94006.9400-
Aug 30, 20247.02007.02007.00007.00007.0000-
Aug 29, 20247.02007.02007.00007.00007.0000-
Aug 28, 20246.76006.86006.76006.86006.8600-
Aug 27, 20246.74006.80006.74006.80006.8000-
Aug 26, 20246.72006.80006.72006.80006.8000-
Aug 23, 20246.76006.80006.76006.78006.7800-
Aug 22, 20246.78006.80006.78006.78006.7800-
Aug 21, 20246.82006.82006.78006.78006.7800-
Aug 20, 20246.82006.82006.76006.76006.7600-
Aug 19, 20246.74006.76006.74006.76006.7600-
Aug 16, 20246.74006.74006.72006.74006.7400-
Aug 15, 20246.48006.72006.48006.72006.7200-
Aug 14, 20246.50006.52006.50006.52006.5200-
Aug 13, 20246.70006.72006.70006.72006.7200-
Aug 12, 20246.80006.80006.74006.74006.7400-
Aug 9, 20246.66006.66006.58006.58006.5800-
Aug 8, 20246.66006.86006.56006.86006.8600-
Aug 7, 20246.82006.86006.50006.86006.8600-
Aug 6, 20246.60006.84006.60006.84006.8400-
Aug 5, 20246.66006.66006.58006.62006.6200-
Aug 2, 20247.12007.12006.96006.96006.9600-
Aug 1, 20247.38007.38007.20007.20007.2000-
Jul 31, 20247.12007.38007.12007.38007.3800-
Jul 30, 20247.02007.40007.02007.26007.2600-
Jul 29, 20247.00007.06007.00007.06007.0600-
Jul 26, 20246.94007.00006.94007.00007.0000-
Jul 25, 20247.00007.00006.94007.00007.0000-
Jul 24, 20247.02007.02006.80006.94006.9400-
Jul 23, 20246.50006.78006.50006.78006.7800-
Jul 22, 20246.82006.82006.50006.50006.5000-
Jul 19, 20246.84006.84006.74006.74006.7400-
Jul 18, 20246.50006.76006.50006.76006.7600-
Jul 17, 20246.48006.54006.48006.54006.5400-
Jul 16, 20246.56006.56006.52006.54006.5400-
Jul 15, 20246.62006.62006.56006.58006.5800-
Jul 12, 20246.60006.60006.54006.54006.5400-
Jul 11, 20246.74006.74006.56006.56006.5600-
Jul 10, 20246.66006.78006.62006.78006.7800-
Jul 9, 20246.46006.62006.40006.62006.6200-
Jul 8, 20246.80006.80006.62006.62006.6200-
Jul 5, 20247.00007.00006.62006.62006.6200-
Jul 4, 20247.00007.00006.72006.78006.7800-
Jul 3, 20247.00007.00006.74006.74006.7400-
Jul 2, 20247.02007.02006.68006.68006.6800-
Jul 1, 20246.88006.88006.66006.66006.6600-
Jun 28, 20246.96006.96006.70006.70006.7000-
Jun 27, 20247.06007.06006.84006.84006.8400-
Jun 26, 20247.06007.06006.88006.88006.8800-
Jun 25, 20247.20007.20006.92006.92006.9200-
Jun 24, 20247.16007.16006.84006.86006.8600-
Jun 21, 20246.96007.00006.80006.80006.8000-
Jun 20, 20247.04007.04006.88006.88006.8800-
Jun 19, 20247.06007.06006.78006.86006.8600-
Jun 18, 20246.70007.10006.70007.06007.0600-
Jun 17, 20246.22006.78006.22006.56006.5600-
Jun 14, 20246.96006.96006.26006.26006.2600-
Jun 13, 20247.08007.38006.78006.78006.7800-
Jun 12, 20247.54007.54007.18007.18007.1800-
Jun 11, 20247.94007.94007.10007.10007.1000-
Jun 10, 20247.86007.86007.82007.82007.8200-
Jun 7, 20247.90007.98007.90007.90007.9000-
Jun 6, 20247.94007.96007.94007.96007.9600-
Jun 5, 20247.88007.94007.88007.92007.9200-
Jun 4, 20248.00008.00007.88007.88007.8800-
Jun 3, 20248.00008.00007.94007.96007.9600-
May 31, 20247.94007.98007.94007.98007.9800-
May 30, 20247.94007.98007.94007.94007.9400-
May 29, 20247.94008.02007.94007.98007.9800-
May 28, 20247.94008.00007.94007.98007.9800-
May 27, 20248.00008.00008.00008.00008.0000-
May 24, 20248.00008.00008.00008.00008.0000-
May 23, 20248.00008.04008.00008.00008.0000-
May 22, 20248.10008.10008.04008.04008.0400-
May 21, 20248.00008.06008.00008.04008.0400-
May 20, 20248.08008.08008.04008.06008.0600-
May 17, 20248.00008.06008.00008.06008.0600-
May 16, 20247.92008.02007.92007.98007.9800-
May 15, 20248.00008.00007.98007.98007.9800-
May 14, 20248.06008.06007.98007.98007.9800-
May 13, 20248.12008.12008.02008.02008.0200-
May 10, 20248.16008.16008.06008.06008.0600-
May 9, 20248.28008.32008.00008.06008.0600-
May 8, 20248.28008.28008.10008.18008.1800-
May 7, 20248.12008.22008.02008.22008.2200-
May 6, 20248.00008.08008.00008.08008.0800-
May 3, 20247.96008.00007.96007.96007.9600-
May 2, 20248.02008.04008.02008.02008.0200-
Apr 30, 20248.12008.12008.00008.00008.0000-
Apr 29, 20248.10008.10008.06008.06008.0600-
Apr 26, 20248.08008.08008.00008.04008.0400-
Apr 25, 20247.94008.06007.94008.00008.0000-
Apr 24, 20247.94007.96007.92007.92007.9200-
Apr 23, 20247.94007.94007.90007.92007.9200-
Apr 22, 20247.94007.96007.94007.94007.9400-
Apr 19, 20247.98007.98007.96007.96007.9600-
Apr 18, 20248.00008.04007.88007.92007.920031
Apr 17, 20248.00008.00007.80007.94007.9400-
Apr 16, 20247.94007.94007.88007.88007.8800-
Apr 15, 20248.00008.00007.78007.94007.9400-
Apr 12, 20247.30008.00007.30008.00008.0000225
Apr 11, 20246.60006.60006.38006.38006.3800-
Apr 10, 20246.60006.60006.40006.48006.4800-
Apr 9, 20246.46006.56006.46006.56006.5600-
Apr 8, 20246.54006.54006.40006.40006.4000-
Apr 5, 20246.54006.54006.42006.46006.4600-
Apr 4, 20246.52006.56006.42006.42006.4200-
Apr 3, 20246.40006.48006.38006.38006.3800-
Apr 2, 20246.40006.50006.30006.30006.3000-
Mar 28, 20246.22006.26006.14006.26006.2600-
Mar 27, 20246.26006.26006.16006.16006.1600-
Mar 26, 20246.14006.20006.14006.20006.2000-
Mar 25, 20246.42006.42006.20006.20006.2000-
Mar 22, 20246.50006.50006.28006.28006.2800-
Mar 21, 20246.06006.30006.06006.30006.3000-
Mar 20, 20246.30006.30006.06006.06006.0600-
Mar 19, 20246.14006.22006.02006.14006.1400-
Mar 18, 20246.22006.22006.10006.20006.2000-
Mar 15, 20246.32006.32006.08006.08006.0800-
Mar 14, 20246.20006.26006.20006.22006.2200-
Mar 13, 20246.32006.38006.28006.28006.2800-
Mar 12, 20246.14006.14005.96005.96005.9600-
Mar 11, 20246.40006.40006.08006.08006.0800-
Mar 8, 20246.46006.46006.30006.32006.3200-
Mar 7, 20246.42006.42006.28006.30006.3000-
Mar 6, 20246.62006.62006.34006.34006.3400-
Mar 5, 20247.94008.06006.36006.36006.3600-
Mar 4, 20247.92008.06007.78008.06008.0600-
Mar 1, 20247.92007.92007.74007.84007.8400-
Feb 29, 20247.80007.80007.70007.70007.7000-
Feb 28, 20247.44007.84007.36007.84007.8400-
Feb 27, 20247.44007.52007.38007.52007.5200-
Feb 26, 20247.30007.50007.30007.50007.5000400
Feb 23, 20247.64007.64007.54007.54007.5400-
Feb 22, 20247.48007.62007.48007.48007.4800-
Feb 21, 20247.26007.46007.26007.42007.4200-
Feb 20, 20247.64007.64007.48007.48007.4800-
Feb 19, 20247.68007.68007.54007.62007.6200-
Feb 16, 20246.96007.50006.96007.50007.5000-
Feb 15, 20247.04007.04006.98006.98006.9800-
Feb 14, 20246.92006.98006.92006.98006.9800-
Feb 13, 20247.14007.14007.00007.00007.0000-
Feb 12, 20247.12007.12006.96007.10007.1000-
Feb 9, 20247.10007.10007.00007.00007.0000-
Feb 8, 20246.78006.96006.78006.96006.9600-
Feb 7, 20246.96006.96006.84006.84006.8400-
Feb 6, 20246.84006.96006.84006.96006.9600-
Feb 5, 20246.96006.96006.88006.94006.9400-
Feb 2, 20247.02007.02006.90006.90006.9000-
Feb 1, 20247.10007.10006.94006.94006.9400-
Jan 31, 20247.02007.04007.02007.04007.0400-
Jan 30, 20247.02007.02007.02007.02007.0200-