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

Hanover - Delayed Quote EUR

Halma PLC (H11.HA)

Compare
30.10
+0.84
+(2.87%)
At close: April 14 at 5:25:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.0030.1030.10-
Apr 11, 202529.4629.4629.2629.2629.26-
Apr 10, 202530.1430.1429.3429.3429.34-
Apr 9, 202527.8027.8027.4027.4027.40-
Apr 8, 202527.9228.6627.9228.6628.66-
Apr 7, 202528.4828.4827.4827.4827.48-
Apr 4, 202530.1430.1429.8429.8429.84-
Apr 3, 202531.0631.0630.3430.3430.34-
Apr 2, 202531.4031.5831.4031.5831.58-
Apr 1, 202531.0231.5631.0231.5631.56-
Mar 31, 202530.8630.9030.8630.9030.90-
Mar 28, 202531.2231.2231.1631.1631.16-
Mar 27, 202531.3831.4031.3831.4031.40-
Mar 26, 202531.9031.9031.4031.8431.8480
Mar 25, 202531.5431.8031.5431.8031.80-
Mar 24, 202531.7431.7431.5431.5431.54-
Mar 21, 202531.8031.8031.5231.5231.52-
Mar 20, 202531.8831.8831.8831.8831.88-
Mar 19, 202531.3631.8831.3631.8831.88-
Mar 18, 202532.2632.2631.3231.3231.32-
Mar 17, 202532.3832.3831.9631.9631.96-
Mar 14, 202531.9232.3231.9232.3232.32-
Mar 13, 202531.3631.7431.3631.7431.74-
Mar 12, 202531.2031.2431.2031.2431.24-
Mar 11, 202531.7231.7230.7430.7430.74-
Mar 10, 202532.6232.6231.6631.6631.66-
Mar 7, 202532.6232.6232.1032.1032.10-
Mar 6, 202534.1034.1032.6832.6832.68-
Mar 5, 202534.2034.2033.5233.5233.52-
Mar 4, 202533.6633.6633.5233.5233.52-
Mar 3, 202533.8834.0233.8834.0234.02-
Feb 28, 202533.4233.7833.4233.7833.78-
Feb 27, 202534.4034.4033.9633.9633.96-
Feb 26, 202534.3634.4434.3634.4434.44-
Feb 25, 202534.4834.4834.1034.1034.10-
Feb 24, 202535.4635.4634.5434.5434.54-
Feb 21, 202535.4035.4635.4035.4635.46-
Feb 20, 202535.5035.5035.4035.4035.40-
Feb 19, 202536.2036.2035.5035.5035.50-
Feb 18, 202535.5235.9035.5235.9035.90-
Feb 17, 202535.1035.4835.1035.4835.48-
Feb 14, 202535.1235.3035.1235.3035.30-
Feb 13, 202535.1035.3235.1035.3235.32-
Feb 12, 202535.1835.1834.6634.6634.66-
Feb 11, 202534.9035.0234.9035.0235.02-
Feb 10, 202534.5634.8834.5634.8834.88-
Feb 7, 202534.8434.8434.2634.2634.26-
Feb 6, 202535.5835.5834.8234.8234.82-
Feb 5, 202535.7435.7435.3635.3635.36-
Feb 4, 202536.2236.2235.9435.9435.94-
Feb 3, 202535.9636.2435.9636.2436.24-
Jan 31, 202537.0037.0036.3836.3836.38-
Jan 30, 202535.9636.8435.9636.8436.84-
Jan 29, 202535.5235.9435.5235.9435.94-
Jan 28, 202534.0035.1034.0035.1035.10-
Jan 27, 202534.3234.3233.8033.8033.80-
Jan 24, 202534.5834.5834.5834.5834.58-
Jan 23, 202535.2235.2234.4634.4634.46-
Jan 22, 202533.5834.7033.5834.7034.70-
Jan 21, 202533.3233.6433.3233.6433.64-
Jan 20, 202533.1833.2233.1833.2233.22-
Jan 17, 202532.5633.1832.5633.1833.18-
Jan 16, 202532.4832.8232.4832.8232.82-
Jan 15, 202531.7432.3031.7432.3032.30-
Jan 14, 202531.9231.9231.6431.6431.64-
Jan 13, 202532.0032.0031.7231.7231.72-
Jan 10, 202532.6032.6032.1632.1632.16-
Jan 9, 202532.1032.3632.1032.3632.36-
Jan 8, 202533.0433.0432.3032.3032.30-
Jan 7, 202532.4433.0432.4433.0433.04-
Jan 6, 202532.5032.5832.5032.5832.58-
Jan 3, 202532.6632.6632.2832.2832.28-
Jan 2, 202532.3632.5232.3632.5232.52-
Dec 30, 202432.4832.4832.4832.4832.48-
Dec 27, 202432.9232.9232.6232.6232.62-
Dec 23, 202432.6632.7432.6632.7432.74-
Dec 20, 202432.7832.8832.7832.8832.88-
Dec 19, 2024 0.10 Dividend
Dec 19, 202433.3633.3633.1233.1233.12-
Dec 18, 202433.9433.9433.9033.9033.81-
Dec 17, 202433.4433.9633.4433.9633.87-
Dec 16, 202432.8433.4032.8433.4033.31-
Dec 13, 202433.3633.3632.9632.9632.87-
Dec 12, 202433.9833.9833.4033.4033.31-
Dec 11, 202433.8233.9433.8233.9433.85-
Dec 10, 202433.7033.8633.7033.8433.7510
Dec 9, 202433.5633.8033.5633.8033.71-
Dec 6, 202433.0833.3433.0833.3433.25-
Dec 5, 202433.2233.2233.1433.1433.05-
Dec 4, 202432.9833.2232.9833.2233.13-
Dec 3, 202432.9832.9832.9232.9232.83-
Dec 2, 202432.4632.9632.4632.9632.87-
Nov 29, 202432.1032.5832.1032.5832.49-
Nov 28, 202432.5432.5432.1432.1432.05-
Nov 27, 202432.4632.4632.3432.3432.25-
Nov 26, 202432.8832.8832.4632.4632.37-
Nov 25, 202432.2033.1432.2033.1433.05-
Nov 22, 202432.0432.5032.0432.5032.41-
Nov 21, 202429.8832.0629.8832.0631.97-
Nov 20, 202430.2830.2830.1030.1030.02-
Nov 19, 202430.3430.3430.0430.0429.96-
Nov 18, 202430.2430.3030.2430.3030.22-
Nov 15, 202430.6830.6830.1430.1430.06-
Nov 14, 202430.1830.8630.1830.8630.78-
Nov 13, 202429.6630.1629.6630.1630.08-
Nov 12, 202430.7630.7630.5030.5030.42-
Nov 11, 202430.8031.1830.8031.1831.10-
Nov 8, 202431.0831.0830.6630.6630.58-
Nov 7, 202431.2031.2431.2031.2431.16-
Nov 6, 202430.2630.9630.2630.9630.88-
Nov 5, 202429.9429.9629.9429.9629.88-
Nov 4, 202429.8429.8429.8229.8229.74-
Nov 1, 202429.2229.8429.2229.8429.76-
Oct 31, 202430.1830.1829.2029.2029.12-
Oct 30, 202430.1430.3430.1430.3430.26-
Oct 29, 202430.3630.3630.2830.2830.20-
Oct 28, 202429.4630.2229.4630.2230.14-
Oct 25, 202429.4629.6429.4629.6429.56-
Oct 24, 202429.6029.6229.6029.6229.54-
Oct 23, 202429.9029.9029.6429.6429.56-
Oct 22, 202429.9629.9629.7829.7829.70-
Oct 21, 202429.9029.9629.9029.9629.88-
Oct 18, 202430.0230.0229.9629.9629.88-
Oct 17, 202429.7629.9429.7629.9429.86-
Oct 16, 202429.5029.7429.5029.7429.66-
Oct 15, 202430.2030.2030.0030.0029.92-
Oct 14, 202429.8430.1229.8430.0229.9460
Oct 11, 202429.7229.8229.7229.8229.74-
Oct 10, 202429.9229.9229.7029.7029.62-
Oct 9, 202429.8229.9629.8229.9629.88-
Oct 8, 202429.7429.7629.7429.7629.68-
Oct 7, 202430.5230.5230.0030.0029.92-
Oct 4, 202430.6430.6430.3830.3830.30-
Oct 3, 202431.0231.0230.6230.6230.54-
Oct 2, 202431.4231.4231.2831.2831.20-
Oct 1, 202431.3831.3831.3431.3431.26-
Sep 30, 202431.6831.6831.3031.3031.22-
Sep 27, 202431.1831.7231.1831.7231.64-
Sep 26, 202431.3831.3831.1631.1631.08-
Sep 25, 202430.5030.8630.5030.8630.78-
Sep 24, 202430.9230.9230.7030.7030.62-
Sep 23, 202431.2031.2030.9630.9630.88-
Sep 20, 202431.5231.5231.0831.0831.00-
Sep 19, 202431.0831.6431.0831.6431.56-
Sep 18, 202431.4431.4430.7430.7430.66-
Sep 17, 202430.9431.4430.9431.4431.36-
Sep 16, 202430.5430.5430.5430.5430.46-
Sep 13, 202430.2230.6030.2230.6030.52-
Sep 12, 202430.3230.3230.2030.2030.12-
Sep 11, 202429.9629.9629.8429.8429.76-
Sep 10, 202429.8229.8829.8229.8829.80-
Sep 9, 202429.6829.8829.6829.8829.80-
Sep 6, 202429.4829.5429.4829.5429.46-
Sep 5, 202430.1230.1229.5829.5829.50-
Sep 4, 202429.9830.1629.9830.1630.08-
Sep 3, 202430.6030.6630.6030.6630.58-
Sep 2, 202431.1831.1830.6430.6430.56-
Aug 30, 202430.7831.1030.7831.1031.02-
Aug 29, 202430.4430.9230.4430.9230.84-
Aug 28, 202430.3230.3230.3230.3230.24-
Aug 27, 202430.6830.6830.2230.2230.14-
Aug 26, 202430.4230.5630.4230.5630.48-
Aug 23, 202430.2430.4830.2430.4830.40-
Aug 22, 202429.8630.2029.8630.2030.12-
Aug 21, 202429.9029.9029.9029.9029.82-
Aug 20, 202429.9029.9029.9029.9029.82-
Aug 19, 202429.9029.9029.9029.9029.82-
Aug 16, 202430.0830.0830.0830.0830.00-
Aug 15, 202429.5829.5829.5829.5829.50-
Aug 14, 202429.7629.7629.7629.7629.68-
Aug 13, 202429.5029.5029.5029.5029.42-
Aug 12, 202429.5629.5629.5629.5629.48-
Aug 9, 202429.2429.2429.2429.2429.16-
Aug 8, 202428.8828.8828.8828.8828.80-
Aug 7, 202428.8828.8828.8828.8828.80-
Aug 6, 202428.9228.9228.9228.9228.84-
Aug 5, 202428.5628.5628.5628.5628.48-
Aug 2, 202430.3830.3830.3830.3830.30-
Aug 1, 202431.5431.5431.5431.5431.46-
Jul 31, 202431.2231.2231.2231.2231.14-
Jul 30, 202430.4030.4030.4030.4030.32-
Jul 29, 202430.5030.5030.5030.5030.42-
Jul 26, 202429.7429.7429.7429.7429.66-
Jul 25, 202430.0630.0630.0630.0629.98-
Jul 24, 202430.7830.7830.7830.7830.70-
Jul 23, 202430.8230.8230.8230.8230.74-
Jul 22, 202430.5630.5630.5630.5630.48-
Jul 19, 202431.2431.2431.2431.2431.16-
Jul 18, 202431.2431.2431.2431.2431.16-
Jul 17, 202431.6431.6431.6431.6431.56-
Jul 16, 202431.4031.4031.4031.4031.32-
Jul 15, 202431.6831.9831.6831.9831.90110
Jul 12, 202431.5031.5031.5031.5031.42-
Jul 11, 2024 0.15 Dividend
Jul 11, 202431.2631.2631.2631.2631.18-
Jul 10, 202431.3631.3631.3631.3631.15-
Jul 9, 202431.2431.2431.2431.2431.03-
Jul 8, 202431.4831.4831.4831.4831.26-
Jul 5, 202431.4831.4831.4831.4831.26-
Jul 4, 202431.7231.7231.7231.7231.50-
Jul 3, 202431.4831.4831.4831.4831.26-
Jul 2, 202431.8231.8231.8231.8231.60-
Jul 1, 202432.0032.0032.0032.0031.78-
Jun 28, 202431.9631.9631.9631.9631.74-
Jun 27, 202431.5431.5431.5431.5431.32-
Jun 26, 202431.7231.7231.7231.7231.50-
Jun 25, 202431.5031.5031.5031.5031.28-
Jun 24, 202431.1831.1831.1831.1830.97-
Jun 21, 202431.2631.2631.2631.2631.05-
Jun 20, 202430.8430.8430.8430.8430.63-
Jun 19, 202431.3231.3231.3231.3231.11-
Jun 18, 202430.7630.7630.7630.7630.55-
Jun 17, 202431.1431.1431.1431.1430.93-
Jun 14, 202431.4031.4031.4031.4031.18-
Jun 13, 202427.5827.5827.5827.5827.39-
Jun 12, 202426.7426.7426.7426.7426.56-
Jun 11, 202426.7626.7626.7626.7626.58-
Jun 10, 202426.8426.8426.8426.8426.66-
Jun 7, 202426.9826.9826.9826.9826.80-
Jun 6, 202426.9626.9626.9626.9626.78-
Jun 5, 202426.8026.8026.8026.8026.62-
Jun 4, 202425.9425.9425.9425.9425.76-
Jun 3, 202426.2426.2426.2426.2426.06-
May 31, 202426.3426.3426.3426.3426.16-
May 30, 202425.9225.9225.9225.9225.74-
May 29, 202426.3626.3626.3626.3626.18-
May 28, 202426.9626.9626.9626.9626.78-
May 27, 202426.9426.9426.9426.9426.76-
May 24, 202426.9226.9226.9226.9226.74-
May 23, 202427.2627.2627.2627.2627.07-
May 22, 202427.1827.1827.1827.1826.99-
May 21, 202427.3027.3027.3027.3027.11-
May 20, 202427.1227.1227.1227.1226.93-
May 17, 202427.1227.1227.1227.1226.93-
May 16, 202427.2227.2227.2227.2227.03-
May 15, 202426.9626.9626.9626.9626.78-
May 14, 202426.6426.6426.6426.6426.46-
May 13, 202426.9626.9626.9626.9626.78-
May 10, 202426.6426.6426.6426.6426.46-
May 9, 202426.7826.7826.7826.7826.60-
May 8, 202426.3826.3826.3826.3826.20-
May 7, 202426.3226.3226.3226.3226.14-
May 6, 202426.0426.0426.0426.0425.86-
May 3, 202425.7825.7825.7825.7825.60-
May 2, 202425.8025.8025.8025.8025.62-
Apr 30, 202426.0226.0226.0226.0225.84-
Apr 29, 202425.7825.7825.7825.7825.60-
Apr 26, 202425.1425.1425.1425.1424.97-
Apr 25, 202425.6225.6225.6225.6225.44-
Apr 24, 202425.9025.9025.9025.9025.72-
Apr 23, 202425.4825.4825.4825.4825.31-
Apr 22, 202425.1825.1825.1825.1825.01-
Apr 19, 202425.4425.4425.4425.4425.27-
Apr 18, 202425.5225.5225.5225.5225.35-
Apr 17, 202425.4825.4825.4825.4825.31-
Apr 16, 202425.8225.8225.8225.8225.64-
Apr 15, 202425.9025.9025.9025.9025.72-