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

Frankfurt - Delayed Quote EUR

Hansard Global plc (H9G.F)

0.5450
-0.0050
(-0.91%)
At close: 8:10:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.54500.54500.54500.54500.545010,000
Apr 29, 20250.55000.55000.55000.55000.5500-
Apr 28, 20250.55000.55000.55000.55000.5500-
Apr 25, 20250.54500.54500.54500.54500.5450-
Apr 24, 20250.53500.53500.53500.53500.5350-
Apr 23, 20250.54000.54000.54000.54000.5400-
Apr 22, 20250.53500.53500.53500.53500.5350-
Apr 17, 20250.53500.53500.53500.53500.5350-
Apr 16, 20250.53000.53000.53000.53000.5300-
Apr 15, 20250.53500.53500.53500.53500.5350-
Apr 14, 20250.50500.50500.50500.50500.5050-
Apr 11, 20250.52000.52000.52000.52000.5200-
Apr 10, 20250.52500.52500.52500.52500.5250-
Apr 9, 20250.52000.52000.52000.52000.520010,000
Apr 8, 20250.54500.54500.54500.54500.5450-
Apr 7, 20250.53000.53000.53000.53000.5300-
Apr 4, 20250.54500.54500.54500.54500.5450-
Apr 3, 20250.57500.57500.57500.57500.5750-
Apr 2, 20250.57000.57000.57000.57000.5700-
Apr 1, 20250.57000.57000.57000.57000.5700-
Mar 31, 20250.57500.57500.57500.57500.5750-
Mar 28, 20250.58000.58000.58000.58000.5800-
Mar 27, 20250.59000.59000.59000.59000.5900-
Mar 26, 20250.57000.57000.57000.57000.5700-
Mar 25, 20250.57000.57000.57000.57000.5700-
Mar 24, 20250.57000.57000.57000.57000.5700-
Mar 21, 20250.55500.55500.55500.55500.5550-
Mar 20, 20250.55500.55500.55500.55500.5550-
Mar 19, 20250.55000.55000.55000.55000.5500-
Mar 18, 20250.55000.55000.55000.55000.5500-
Mar 17, 20250.55000.55000.55000.55000.5500-
Mar 14, 20250.55500.55500.55500.55500.5550-
Mar 13, 2025 0.021168 Dividend
Mar 13, 20250.55500.55500.55500.55500.5550-
Mar 12, 20250.57500.57500.57500.57500.5570-
Mar 11, 20250.58000.58000.58000.58000.5618-
Mar 10, 20250.58500.58500.58500.58500.5667-
Mar 7, 20250.59000.59000.59000.59000.5715-
Mar 6, 20250.60500.60500.60500.60500.5861-
Mar 5, 20250.61000.61000.61000.61000.5909-
Mar 4, 20250.61500.61500.61500.61500.5957-
Mar 3, 20250.60000.60000.60000.60000.5812-
Feb 28, 20250.59500.59500.59500.59500.5764-
Feb 27, 20250.59000.59000.59000.59000.5715-
Feb 26, 20250.60000.60000.60000.60000.5812-
Feb 25, 20250.59000.59000.59000.59000.5715-
Feb 24, 20250.61000.61000.61000.61000.5909-
Feb 21, 20250.62000.62000.62000.62000.6006-
Feb 20, 20250.59500.59500.59500.59500.5764-
Feb 19, 20250.61000.61000.59500.59500.57644,000
Feb 18, 20250.60000.60000.60000.60000.5812-
Feb 17, 20250.58500.58500.58500.58500.5667-
Feb 14, 20250.58500.58500.58500.58500.5667-
Feb 13, 20250.59000.59000.59000.59000.5715-
Feb 12, 20250.59000.59000.59000.59000.5715-
Feb 11, 20250.58000.58000.58000.58000.5618-
Feb 10, 20250.58000.58000.58000.58000.5618-
Feb 7, 20250.56000.56000.56000.56000.5425-
Feb 6, 20250.57500.57500.57500.57500.5570-
Feb 5, 20250.56500.56500.56500.56500.5473-
Feb 4, 20250.55500.55500.55500.55500.5376-
Feb 3, 20250.54500.54500.54500.54500.5279-
Jan 31, 20250.53500.53500.53500.53500.5183-
Jan 30, 20250.54000.54000.54000.54000.5231-
Jan 29, 20250.54000.54000.54000.54000.5231-
Jan 28, 20250.54500.54500.54500.54500.5279-
Jan 27, 20250.54500.54500.54500.54500.5279-
Jan 24, 20250.54000.54000.54000.54000.5231-
Jan 23, 20250.54500.54500.54500.54500.5279-
Jan 22, 20250.53500.53500.53500.53500.5183-
Jan 21, 20250.53500.53500.53500.53500.5183-
Jan 20, 20250.54500.54500.54500.54500.5279-
Jan 17, 20250.54500.54500.54500.54500.5279-
Jan 16, 20250.57500.57500.57500.57500.5570-
Jan 15, 20250.57500.57500.57500.57500.5570-
Jan 14, 20250.57500.57500.57500.57500.5570-
Jan 13, 20250.57500.57500.57500.57500.5570-
Jan 10, 20250.57500.57500.57500.57500.5570-
Jan 9, 20250.58000.58000.58000.58000.5618-
Jan 8, 20250.58500.58500.58500.58500.5667-
Jan 7, 20250.58000.58000.58000.58000.5618-
Jan 6, 20250.57500.57500.57500.57500.5570-
Jan 3, 20250.58500.58500.58500.58500.5667-
Jan 2, 20250.59500.59500.59500.59500.5764-
Dec 30, 20240.57500.57500.57500.57500.5570-
Dec 27, 20240.58000.58000.58000.58000.5618-
Dec 23, 20240.58500.58500.58500.58500.5667-
Dec 20, 20240.58500.58500.58500.58500.5667-
Dec 19, 20240.59000.59000.59000.59000.5715-
Dec 18, 20240.59000.59000.59000.59000.5715-
Dec 17, 20240.59000.59000.59000.59000.5715-
Dec 16, 20240.58500.58500.58500.58500.5667-
Dec 13, 20240.61000.61000.61000.61000.5909-
Dec 12, 20240.59000.59000.59000.59000.5715-
Dec 11, 20240.62000.62000.62000.62000.6006-
Dec 10, 20240.58000.58000.58000.58000.5618-
Dec 9, 20240.58500.58500.58500.58500.5667-
Dec 6, 20240.53500.53500.53500.53500.5183-
Dec 5, 20240.53500.53500.53500.53500.5183-
Dec 4, 20240.55000.55000.55000.55000.5328-
Dec 3, 20240.53500.53500.53500.53500.5183-
Dec 2, 20240.56500.56500.56500.56500.5473-
Nov 29, 20240.56500.56500.56500.56500.5473-
Nov 28, 20240.56500.56500.56500.56500.5473-
Nov 27, 20240.56500.56500.56500.56500.5473-
Nov 26, 20240.53500.53500.53500.53500.5183-
Nov 25, 20240.54000.54000.54000.54000.5231-
Nov 22, 20240.54500.54500.54500.54500.5279-
Nov 21, 20240.57000.57000.57000.57000.5522-
Nov 20, 20240.54500.54500.54500.54500.5279-
Nov 19, 20240.54500.54500.54500.54500.5279-
Nov 18, 20240.55000.55000.55000.55000.5328-
Nov 15, 20240.54500.54500.54500.54500.5279-
Nov 14, 20240.53500.53500.53500.53500.5183-
Nov 13, 20240.53500.53500.53500.53500.5183-
Nov 12, 20240.53500.53500.53500.53500.5183-
Nov 11, 20240.55000.55000.55000.55000.5328-
Nov 8, 20240.53500.53500.53500.53500.5183-
Nov 7, 20240.54000.54000.54000.54000.5231-
Nov 6, 20240.53500.53500.53500.53500.5183-
Nov 5, 20240.53500.53500.53500.53500.5183-
Nov 4, 20240.55000.55000.55000.55000.5328-
Nov 1, 20240.53500.53500.53500.53500.5183-
Oct 31, 20240.53500.53500.52500.52500.5086150
Oct 30, 20240.53500.53500.53500.53500.5183-
Oct 29, 20240.54000.54000.54000.54000.5231-
Oct 28, 20240.55000.55000.55000.55000.5328-
Oct 25, 20240.54500.54500.54500.54500.5279-
Oct 24, 20240.55000.55000.55000.55000.5328-
Oct 23, 20240.56500.56500.56500.56500.5473-
Oct 22, 20240.56000.56000.56000.56000.5425-
Oct 21, 20240.55000.55000.55000.55000.5328-
Oct 18, 20240.55000.60000.55000.60000.5812500
Oct 17, 20240.55500.55500.55500.55500.5376-
Oct 16, 20240.55500.55500.55500.55500.5376-
Oct 15, 20240.56000.56000.56000.56000.5425-
Oct 14, 20240.55500.55500.55500.55500.5376-
Oct 11, 20240.55500.55500.55500.55500.5376-
Oct 10, 20240.56000.56000.56000.56000.5425-
Oct 9, 20240.56500.56500.56500.56500.5473-
Oct 8, 20240.56000.56000.56000.56000.5425-
Oct 7, 20240.57000.57000.57000.57000.5522-
Oct 4, 20240.59000.59000.59000.59000.5715-
Oct 3, 2024 0.031164 Dividend
Oct 3, 20240.57500.57500.57500.57500.5570-
Oct 2, 20240.61000.61000.61000.61000.5652-
Oct 1, 20240.60500.60500.60500.60500.5606-
Sep 30, 20240.60000.60000.60000.60000.5560-
Sep 27, 20240.58500.61000.58500.61000.56524,000
Sep 26, 20240.54000.54000.54000.54000.5004-
Sep 25, 20240.56500.56500.56500.56500.5235-
Sep 24, 20240.57500.57500.57500.57500.5328-
Sep 23, 20240.57500.57500.57500.57500.5328-
Sep 20, 20240.56000.56000.56000.56000.5189-
Sep 19, 20240.56500.56500.56500.56500.5235-
Sep 18, 20240.57000.57000.57000.57000.5282-
Sep 17, 20240.57500.57500.57500.57500.5328-
Sep 16, 20240.56000.56000.56000.56000.5189-
Sep 13, 20240.55000.55000.55000.55000.5096-
Sep 12, 20240.56500.56500.56500.56500.5235-
Sep 11, 20240.55500.55500.55500.55500.5143-
Sep 10, 20240.55000.61000.55000.61000.56521,978
Sep 9, 20240.56000.56000.56000.56000.5189-
Sep 6, 20240.55500.55500.55500.55500.5143-
Sep 5, 20240.55500.55500.55500.55500.5143-
Sep 4, 20240.55500.55500.55500.55500.5143-
Sep 3, 20240.57500.57500.57500.57500.5328-
Sep 2, 20240.56500.57500.56500.57500.5328-
Aug 30, 20240.57000.57000.57000.57000.5282-
Aug 29, 20240.56000.56000.56000.56000.5189-
Aug 28, 20240.57000.57000.57000.57000.5282-
Aug 27, 20240.55500.55500.55500.55500.5143-
Aug 26, 20240.55000.55000.55000.55000.5096-
Aug 23, 20240.55000.55000.55000.55000.5096-
Aug 22, 20240.57000.57000.57000.57000.5282-
Aug 21, 20240.56000.56000.56000.56000.5189-
Aug 20, 20240.55500.55500.55500.55500.5143-
Aug 19, 20240.55000.55000.55000.55000.5096-
Aug 16, 20240.55500.55500.55500.55500.5143-
Aug 15, 20240.56000.56000.56000.56000.5189-
Aug 14, 20240.53000.53000.53000.53000.4911-
Aug 13, 20240.53000.53000.53000.53000.4911-
Aug 12, 20240.53000.53000.53000.53000.4911-
Aug 9, 20240.53500.53500.53500.53500.4957-
Aug 8, 20240.53000.53000.53000.53000.4911-
Aug 7, 20240.52500.52500.52500.52500.4865-
Aug 6, 20240.52000.52000.52000.52000.4818-
Aug 5, 20240.51500.51500.51500.51500.4772-
Aug 2, 20240.56000.56000.56000.56000.5189-
Aug 1, 20240.54000.54000.54000.54000.5004-
Jul 31, 20240.54000.54000.54000.54000.5004-
Jul 30, 20240.54000.54000.54000.54000.5004-
Jul 29, 20240.54000.54000.54000.54000.5004-
Jul 26, 20240.53500.53500.53500.53500.4957-
Jul 25, 20240.53500.53500.53500.53500.4957-
Jul 24, 20240.54500.54500.54500.54500.5050-
Jul 23, 20240.53500.53500.53500.53500.4957-
Jul 22, 20240.54000.54000.54000.54000.5004-
Jul 19, 20240.55500.55500.55500.55500.5143-
Jul 18, 20240.55000.55000.55000.55000.5096-
Jul 17, 20240.55500.55500.55500.55500.5143-
Jul 16, 20240.52000.52000.52000.52000.4818-
Jul 15, 20240.54500.54500.54500.54500.5050-
Jul 12, 20240.54500.54500.54500.54500.5050-
Jul 11, 20240.54500.54500.54500.54500.5050-
Jul 10, 20240.54000.54000.54000.54000.5004-
Jul 9, 20240.53500.53500.53500.53500.4957-
Jul 8, 20240.53000.53000.53000.53000.4911-
Jul 5, 20240.52500.52500.52500.52500.4865-
Jul 4, 20240.52000.52000.52000.52000.4818-
Jul 3, 20240.52000.52000.52000.52000.4818-
Jul 2, 20240.52000.52000.52000.52000.4818-
Jul 1, 20240.52000.52000.52000.52000.4818-
Jun 28, 20240.52000.52000.52000.52000.4818-
Jun 27, 20240.49400.49400.49400.49400.4577-
Jun 26, 20240.54000.54000.54000.54000.5004-
Jun 25, 20240.53500.53500.53500.53500.4957-
Jun 24, 20240.54000.54000.54000.54000.5004-
Jun 21, 20240.55000.55000.55000.55000.5096-
Jun 20, 20240.53500.53500.53500.53500.4957-
Jun 19, 20240.53500.53500.53500.53500.4957-
Jun 18, 20240.54000.54000.54000.54000.5004-
Jun 17, 20240.53500.53500.53500.53500.4957-
Jun 14, 20240.56000.56000.56000.56000.5189-
Jun 13, 20240.55000.55000.55000.55000.5096-
Jun 12, 20240.56500.56500.56500.56500.5235-
Jun 11, 20240.55500.55500.55500.55500.5143-
Jun 10, 20240.55500.55500.55500.55500.5143-
Jun 7, 20240.55500.55500.55500.55500.5143-
Jun 6, 20240.56000.56000.56000.56000.5189-
Jun 5, 20240.56000.56000.56000.56000.5189-
Jun 4, 20240.55000.55000.55000.55000.5096-
Jun 3, 20240.56000.56000.56000.56000.5189-
May 31, 20240.56000.56000.56000.56000.5189-
May 30, 20240.55500.55500.55500.55500.5143-
May 29, 20240.56500.56500.56500.56500.5235-
May 28, 20240.56500.56500.56500.56500.5235-
May 27, 20240.56000.56000.56000.56000.5189-
May 24, 20240.57000.57000.57000.57000.5282-
May 23, 20240.57500.57500.57500.57500.5328-
May 22, 20240.58000.58000.58000.58000.5374-
May 21, 20240.57000.57000.57000.57000.5282-
May 20, 20240.57500.57500.57500.57500.5328-
May 17, 20240.56500.56500.56500.56500.5235-
May 16, 20240.58500.61000.58500.61000.56525,000
May 15, 20240.56500.56500.56500.56500.5235-
May 14, 20240.57000.57000.57000.57000.5282-
May 13, 20240.56000.56000.56000.56000.5189-
May 10, 20240.56000.56000.56000.56000.5189-
May 9, 20240.56000.56000.56000.56000.5189-
May 8, 20240.57000.57000.57000.57000.5282-
May 7, 20240.57500.57500.57500.57500.5328-
May 6, 20240.57500.57500.57500.57500.5328-
May 3, 20240.57500.57500.57500.57500.5328-
May 2, 20240.56500.56500.56500.56500.5235-
Apr 30, 20240.57500.57500.57500.57500.5328-