Frankfurt - Delayed Quote EUR

HAL Trust (HA4.F)

Compare
113.00 +2.00 (+1.80%)
At close: December 23 at 8:06:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 113.00 113.00 113.00 113.00 113.00 -
Dec 20, 2024 111.00 111.00 111.00 111.00 111.00 -
Dec 19, 2024 111.00 111.00 111.00 111.00 111.00 -
Dec 18, 2024 113.00 113.00 113.00 113.00 113.00 -
Dec 17, 2024 113.40 113.40 113.40 113.40 113.40 -
Dec 16, 2024 113.80 113.80 113.80 113.80 113.80 -
Dec 13, 2024 114.60 114.60 114.60 114.60 114.60 -
Dec 12, 2024 115.20 115.20 115.20 115.20 115.20 -
Dec 11, 2024 115.80 115.80 115.80 115.80 115.80 -
Dec 10, 2024 115.60 115.60 115.60 115.60 115.60 -
Dec 9, 2024 115.80 115.80 115.80 115.80 115.80 -
Dec 6, 2024 115.40 115.40 115.40 115.40 115.40 -
Dec 5, 2024 114.60 114.60 114.60 114.60 114.60 -
Dec 4, 2024 114.40 114.40 114.40 114.40 114.40 -
Dec 3, 2024 114.80 114.80 114.80 114.80 114.80 -
Dec 2, 2024 113.60 113.60 113.60 113.60 113.60 -
Nov 29, 2024 115.60 115.60 115.60 115.60 115.60 -
Nov 28, 2024 116.60 116.60 115.60 115.80 115.80 226
Nov 27, 2024 115.20 117.00 115.20 117.00 117.00 15
Nov 26, 2024 114.40 114.40 114.40 114.40 114.40 -
Nov 25, 2024 117.00 117.00 117.00 117.00 117.00 -
Nov 22, 2024 115.60 115.60 115.60 115.60 115.60 -
Nov 21, 2024 115.00 115.00 115.00 115.00 115.00 -
Nov 20, 2024 115.00 115.00 115.00 115.00 115.00 -
Nov 19, 2024 113.80 113.80 113.80 113.80 113.80 -
Nov 18, 2024 114.20 114.20 114.20 114.20 114.20 -
Nov 15, 2024 112.80 112.80 112.80 112.80 112.80 -
Nov 14, 2024 112.20 112.20 112.20 112.20 112.20 -
Nov 13, 2024 111.80 111.80 111.80 111.80 111.80 -
Nov 12, 2024 113.80 113.80 113.80 113.80 113.80 -
Nov 11, 2024 114.80 114.80 114.80 114.80 114.80 -
Nov 8, 2024 114.40 114.40 114.40 114.40 114.40 -
Nov 7, 2024 113.60 113.60 113.60 113.60 113.60 -
Nov 6, 2024 113.60 113.60 113.60 113.60 113.60 -
Nov 5, 2024 113.80 113.80 113.80 113.80 113.80 -
Nov 4, 2024 114.00 114.00 114.00 114.00 114.00 -
Nov 1, 2024 114.00 114.00 114.00 114.00 114.00 -
Oct 31, 2024 114.20 114.20 114.20 114.20 114.20 -
Oct 30, 2024 114.40 114.40 114.40 114.40 114.40 -
Oct 29, 2024 116.20 116.20 116.20 116.20 116.20 -
Oct 28, 2024 116.00 116.00 116.00 116.00 116.00 -
Oct 25, 2024 114.80 114.80 114.80 114.80 114.80 -
Oct 24, 2024 115.80 115.80 115.80 115.80 115.80 -
Oct 23, 2024 115.00 115.00 115.00 115.00 115.00 -
Oct 22, 2024 116.00 116.00 116.00 116.00 116.00 -
Oct 21, 2024 116.20 116.20 116.20 116.20 116.20 -
Oct 18, 2024 115.00 115.00 115.00 115.00 115.00 -
Oct 17, 2024 115.80 115.80 115.80 115.80 115.80 -
Oct 16, 2024 115.40 115.40 115.40 115.40 115.40 -
Oct 15, 2024 117.20 117.60 117.20 117.60 117.60 5
Oct 14, 2024 116.80 116.80 116.80 116.80 116.80 -
Oct 11, 2024 116.60 116.60 116.60 116.60 116.60 -
Oct 10, 2024 117.00 117.00 117.00 117.00 117.00 -
Oct 9, 2024 116.80 117.40 116.80 117.40 117.40 10
Oct 8, 2024 116.40 116.40 116.40 116.40 116.40 -
Oct 7, 2024 117.40 117.40 117.40 117.40 117.40 -
Oct 4, 2024 116.20 116.20 116.20 116.20 116.20 -
Oct 3, 2024 117.20 117.20 117.20 117.20 117.20 -
Oct 2, 2024 118.40 118.40 118.40 118.40 118.40 -
Oct 1, 2024 118.40 118.40 118.40 118.40 118.40 -
Sep 30, 2024 119.60 119.60 119.60 119.60 119.60 -
Sep 27, 2024 119.40 119.40 119.40 119.40 119.40 -
Sep 26, 2024 119.20 119.20 119.20 119.20 119.20 -
Sep 25, 2024 117.80 117.80 117.80 117.80 117.80 -
Sep 24, 2024 118.00 118.00 118.00 118.00 118.00 -
Sep 23, 2024 117.20 117.20 117.20 117.20 117.20 -
Sep 20, 2024 118.80 118.80 118.80 118.80 118.80 -
Sep 19, 2024 118.80 118.80 118.80 118.80 118.80 -
Sep 18, 2024 119.40 119.40 119.40 119.40 119.40 -
Sep 17, 2024 119.40 119.40 119.40 119.40 119.40 -
Sep 16, 2024 118.00 118.00 118.00 118.00 118.00 -
Sep 13, 2024 117.00 117.00 117.00 117.00 117.00 -
Sep 12, 2024 118.20 118.20 118.20 118.20 118.20 -
Sep 11, 2024 117.00 117.00 117.00 117.00 117.00 -
Sep 10, 2024 118.00 118.00 118.00 118.00 118.00 -
Sep 9, 2024 116.80 116.80 116.80 116.80 116.80 -
Sep 6, 2024 117.40 117.40 117.40 117.40 117.40 -
Sep 5, 2024 118.40 118.40 118.40 118.40 118.40 -
Sep 4, 2024 117.80 117.80 117.80 117.80 117.80 -
Sep 3, 2024 120.80 120.80 120.80 120.80 120.80 -
Sep 2, 2024 120.20 120.20 120.20 120.20 120.20 -
Aug 30, 2024 118.00 118.00 118.00 118.00 118.00 -
Aug 29, 2024 118.20 118.20 118.20 118.20 118.20 -
Aug 28, 2024 119.00 119.00 119.00 119.00 119.00 -
Aug 27, 2024 118.00 118.00 118.00 118.00 118.00 -
Aug 26, 2024 118.40 118.40 118.40 118.40 118.40 -
Aug 23, 2024 117.20 117.20 117.20 117.20 117.20 -
Aug 22, 2024 116.40 116.40 116.40 116.40 116.40 -
Aug 21, 2024 116.40 116.40 116.40 116.40 116.40 -
Aug 20, 2024 116.20 116.20 116.20 116.20 116.20 -
Aug 19, 2024 113.80 113.80 113.80 113.80 113.80 -
Aug 16, 2024 113.60 113.60 113.60 113.60 113.60 -
Aug 15, 2024 112.60 112.60 112.60 112.60 112.60 -
Aug 14, 2024 112.40 112.40 112.40 112.40 112.40 -
Aug 13, 2024 112.20 112.20 112.20 112.20 112.20 -
Aug 12, 2024 112.20 112.20 112.20 112.20 112.20 -
Aug 9, 2024 111.00 111.00 111.00 111.00 111.00 -
Aug 8, 2024 109.40 109.40 109.40 109.40 109.40 -
Aug 7, 2024 109.20 109.20 109.20 109.20 109.20 -
Aug 6, 2024 109.00 109.00 109.00 109.00 109.00 -
Aug 5, 2024 108.40 108.40 108.40 108.40 108.40 -
Aug 2, 2024 111.40 111.40 111.40 111.40 111.40 -
Aug 1, 2024 113.80 113.80 113.80 113.80 113.80 -
Jul 31, 2024 115.40 115.40 115.40 115.40 115.40 -
Jul 30, 2024 114.00 114.00 114.00 114.00 114.00 -
Jul 29, 2024 114.00 114.00 114.00 114.00 114.00 -
Jul 26, 2024 112.60 112.60 112.60 112.60 112.60 -
Jul 25, 2024 111.80 111.80 111.80 111.80 111.80 -
Jul 24, 2024 113.20 113.20 113.20 113.20 113.20 -
Jul 23, 2024 115.00 115.00 115.00 115.00 115.00 -
Jul 22, 2024 114.60 114.60 114.60 114.60 114.60 -
Jul 19, 2024 115.20 115.20 115.20 115.20 115.20 -
Jul 18, 2024 114.00 114.00 114.00 114.00 114.00 -
Jul 17, 2024 112.80 112.80 112.80 112.80 112.80 -
Jul 16, 2024 112.00 112.00 112.00 112.00 112.00 -
Jul 15, 2024 112.40 112.40 112.40 112.40 112.40 -
Jul 12, 2024 112.80 112.80 112.80 112.80 112.80 -
Jul 11, 2024 112.00 112.00 112.00 112.00 112.00 -
Jul 10, 2024 111.60 111.60 111.60 111.60 111.60 -
Jul 9, 2024 112.00 112.00 112.00 112.00 112.00 -
Jul 8, 2024 112.20 112.20 112.20 112.20 112.20 -
Jul 5, 2024 112.60 112.60 112.60 112.60 112.60 -
Jul 4, 2024 112.60 112.60 112.60 112.60 112.60 -
Jul 3, 2024 112.40 112.40 112.40 112.40 112.40 -
Jul 2, 2024 112.80 112.80 112.80 112.80 112.80 -
Jul 1, 2024 114.20 114.20 114.20 114.20 114.20 -
Jun 28, 2024 113.00 113.00 113.00 113.00 113.00 -
Jun 27, 2024 113.00 113.00 113.00 113.00 113.00 -
Jun 26, 2024 113.60 113.60 113.60 113.60 113.60 -
Jun 25, 2024 113.00 113.60 113.00 113.60 113.60 5
Jun 24, 2024 113.20 113.20 113.20 113.20 113.20 -
Jun 21, 2024 112.40 112.40 112.40 112.40 112.40 -
Jun 20, 2024 112.20 112.20 112.20 112.20 112.20 -
Jun 19, 2024 112.80 112.80 112.80 112.80 112.80 -
Jun 18, 2024 113.40 113.40 113.40 113.40 113.40 -
Jun 17, 2024 114.00 114.00 114.00 114.00 114.00 -
Jun 14, 2024 114.60 114.60 114.60 114.60 114.60 -
Jun 13, 2024 116.40 116.40 116.40 116.40 116.40 -
Jun 12, 2024 116.00 116.00 116.00 116.00 116.00 -
Jun 11, 2024 115.80 115.80 115.80 115.80 115.80 -
Jun 10, 2024 115.40 115.40 115.40 115.40 115.40 -
Jun 7, 2024 117.60 117.60 117.60 117.60 117.60 -
Jun 6, 2024 117.20 117.20 117.20 117.20 117.20 -
Jun 5, 2024 116.80 116.80 116.80 116.80 116.80 -
Jun 4, 2024 116.00 116.00 116.00 116.00 116.00 -
Jun 3, 2024 116.20 116.20 116.20 116.20 116.20 -
May 31, 2024 115.80 115.80 115.80 115.80 115.80 -
May 30, 2024 114.60 114.60 114.60 114.60 114.60 -
May 29, 2024 116.20 116.20 116.20 116.20 116.20 -
May 28, 2024 115.80 115.80 115.80 115.80 115.80 -
May 27, 2024 116.40 116.40 116.40 116.40 116.40 -
May 24, 2024 116.00 116.00 116.00 116.00 116.00 -
May 23, 2024 118.00 118.00 118.00 118.00 118.00 -
May 22, 2024 118.00 118.00 118.00 118.00 118.00 -
May 21, 2024 119.00 119.00 119.00 119.00 119.00 -
May 20, 2024 2.85 Dividend
May 20, 2024 117.60 117.60 117.60 117.60 117.60 -
May 17, 2024 120.00 120.00 120.00 120.00 117.15 -
May 16, 2024 122.60 122.60 122.60 122.60 119.69 -
May 15, 2024 123.60 123.60 123.60 123.60 120.66 -
May 14, 2024 123.00 123.00 123.00 123.00 120.08 -
May 13, 2024 124.00 124.00 124.00 124.00 121.06 -
May 10, 2024 123.20 123.20 123.20 123.20 120.27 -
May 9, 2024 122.80 122.80 122.80 122.80 119.88 -
May 8, 2024 122.40 122.40 122.40 122.40 119.49 -
May 7, 2024 121.40 121.40 121.40 121.40 118.52 -
May 6, 2024 121.80 121.80 121.80 121.80 118.91 -
May 3, 2024 120.00 120.00 120.00 120.00 117.15 -
May 2, 2024 123.60 123.60 123.60 123.60 120.66 -
Apr 30, 2024 124.40 124.40 124.40 124.40 121.45 -
Apr 29, 2024 125.00 125.00 125.00 125.00 122.03 -
Apr 26, 2024 125.00 125.00 125.00 125.00 122.03 -
Apr 25, 2024 124.20 124.20 124.20 124.20 121.25 -
Apr 24, 2024 125.40 125.40 125.40 125.40 122.42 -
Apr 23, 2024 125.20 125.20 125.20 125.20 122.23 -
Apr 22, 2024 125.80 125.80 125.80 125.80 122.81 -
Apr 19, 2024 124.20 124.20 124.20 124.20 121.25 -
Apr 18, 2024 125.60 125.60 125.60 125.60 122.62 -
Apr 17, 2024 124.60 124.60 124.60 124.60 121.64 -
Apr 16, 2024 125.20 125.20 125.20 125.20 122.23 -
Apr 15, 2024 126.80 126.80 126.80 126.80 123.79 -
Apr 12, 2024 126.80 126.80 126.80 126.80 123.79 -
Apr 11, 2024 126.60 126.60 126.60 126.60 123.59 -
Apr 10, 2024 127.20 127.20 127.20 127.20 124.18 -
Apr 9, 2024 127.20 127.20 127.20 127.20 124.18 -
Apr 8, 2024 128.20 128.20 128.20 128.20 125.16 -
Apr 5, 2024 126.80 126.80 126.80 126.80 123.79 -
Apr 4, 2024 129.80 131.00 129.80 131.00 127.89 54
Apr 3, 2024 130.40 130.40 130.40 130.40 127.30 -
Apr 2, 2024 129.20 129.20 129.20 129.20 126.13 -
Mar 28, 2024 131.20 131.20 131.20 131.20 128.08 -
Mar 27, 2024 129.20 129.20 129.20 129.20 126.13 -
Mar 26, 2024 127.20 127.80 127.20 127.80 124.76 40
Mar 25, 2024 125.80 125.80 125.80 125.80 122.81 -
Mar 22, 2024 125.60 125.60 125.60 125.60 122.62 -
Mar 21, 2024 123.80 123.80 123.80 123.80 120.86 -
Mar 20, 2024 122.40 122.40 122.40 122.40 119.49 -
Mar 19, 2024 121.80 121.80 121.80 121.80 118.91 -
Mar 18, 2024 122.60 122.60 122.60 122.60 119.69 -
Mar 15, 2024 121.20 121.20 121.20 121.20 118.32 -
Mar 14, 2024 121.40 121.40 121.40 121.40 118.52 -
Mar 13, 2024 121.60 121.60 121.60 121.60 118.71 -
Mar 12, 2024 122.20 122.20 122.20 122.20 119.30 -
Mar 11, 2024 122.60 122.60 122.60 122.60 119.69 -
Mar 8, 2024 122.20 122.20 122.20 122.20 119.30 -
Mar 7, 2024 112.80 112.80 112.80 112.80 110.12 -
Mar 6, 2024 113.80 113.80 113.80 113.80 111.10 -
Mar 5, 2024 114.00 114.00 114.00 114.00 111.29 -
Mar 4, 2024 114.60 114.60 114.60 114.60 111.88 -
Mar 1, 2024 114.60 114.60 114.60 114.60 111.88 -
Feb 29, 2024 114.80 114.80 114.80 114.80 112.07 -
Feb 28, 2024 114.80 114.80 114.80 114.80 112.07 -
Feb 27, 2024 114.80 114.80 114.80 114.80 112.07 -
Feb 26, 2024 116.00 116.00 116.00 116.00 113.25 -
Feb 23, 2024 116.00 116.00 116.00 116.00 113.25 -
Feb 22, 2024 115.80 115.80 115.80 115.80 113.05 -
Feb 21, 2024 115.80 115.80 115.80 115.80 113.05 -
Feb 20, 2024 115.20 115.20 115.20 115.20 112.46 -
Feb 19, 2024 115.00 115.00 115.00 115.00 112.27 -
Feb 16, 2024 114.60 114.60 114.60 114.60 111.88 -
Feb 15, 2024 114.40 115.20 114.40 115.20 112.46 40
Feb 14, 2024 112.80 112.80 112.80 112.80 110.12 -
Feb 13, 2024 113.40 113.40 113.40 113.40 110.71 -
Feb 12, 2024 114.40 114.40 114.40 114.40 111.68 -
Feb 9, 2024 114.60 114.60 114.60 114.60 111.88 -
Feb 8, 2024 114.40 114.40 114.40 114.40 111.68 -
Feb 7, 2024 114.80 114.80 114.80 114.80 112.07 -
Feb 6, 2024 116.20 116.20 116.20 116.20 113.44 -
Feb 5, 2024 115.00 115.00 115.00 115.00 112.27 96
Feb 2, 2024 115.00 115.00 115.00 115.00 112.27 -
Feb 1, 2024 114.60 114.60 114.60 114.60 111.88 -
Jan 31, 2024 115.80 115.80 115.80 115.80 113.05 -
Jan 30, 2024 115.60 115.60 115.60 115.60 112.85 -
Jan 29, 2024 116.20 116.20 116.20 116.20 113.44 -
Jan 26, 2024 116.00 116.00 116.00 116.00 113.25 -
Jan 25, 2024 115.20 115.20 115.20 115.20 112.46 -
Jan 24, 2024 115.60 115.60 115.60 115.60 112.85 -
Jan 23, 2024 115.20 115.20 115.20 115.20 112.46 -
Jan 22, 2024 114.80 114.80 114.80 114.80 112.07 -
Jan 19, 2024 114.60 114.60 114.60 114.60 111.88 -
Jan 18, 2024 115.20 115.20 115.20 115.20 112.46 -
Jan 17, 2024 115.00 115.00 115.00 115.00 112.27 -
Jan 16, 2024 115.20 115.20 115.20 115.20 112.46 -
Jan 15, 2024 117.20 117.20 117.20 117.20 114.42 -
Jan 12, 2024 117.20 117.20 117.20 117.20 114.42 -
Jan 11, 2024 117.00 117.00 117.00 117.00 114.22 -
Jan 10, 2024 116.00 116.00 116.00 116.00 113.25 -
Jan 9, 2024 116.60 116.60 116.60 116.60 113.83 -
Jan 8, 2024 115.20 115.20 115.20 115.20 112.46 -
Jan 5, 2024 115.40 115.40 115.40 115.40 112.66 -
Jan 4, 2024 114.40 114.40 114.40 114.40 111.68 -
Jan 3, 2024 114.40 114.40 114.40 114.40 111.68 -
Jan 2, 2024 113.40 113.40 113.40 113.40 110.71 -
Dec 29, 2023 113.20 113.20 113.20 113.20 110.51 -
Dec 28, 2023 113.40 113.40 113.40 113.40 110.71 -
Dec 27, 2023 111.80 111.80 111.80 111.80 109.14 -

Related Tickers