Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hamburg - Delayed Quote EUR

HAEMATO AG (HAEK.HM)

Compare
12.00
+0.60
+(5.26%)
At close: February 21 at 4:12:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202511.4012.0011.3012.0012.001,002
Feb 20, 202511.4011.4011.4011.4011.40-
Feb 19, 202511.4011.5011.4011.4511.45137
Feb 18, 202511.4011.5011.4011.5011.50100
Feb 17, 202511.4011.6011.4011.4511.45432
Feb 14, 202511.6011.6011.4511.4511.45292
Feb 13, 202511.6011.6011.6011.6011.60380
Feb 12, 202511.5011.5011.5011.5011.50-
Feb 11, 202511.4511.4511.4511.4511.45-
Feb 10, 202511.1011.9011.1011.9011.90980
Feb 7, 202512.1012.4012.0012.4012.401,450
Feb 6, 202512.2012.9012.1012.1012.10380
Feb 5, 202512.2013.2012.2013.2013.2050
Feb 4, 202512.2012.8011.2012.8012.801,102
Feb 3, 202512.2012.9012.2012.5012.50255
Jan 31, 202512.0512.2512.0512.2512.25100
Jan 30, 202512.0512.4012.0512.1012.1076
Jan 29, 202512.0513.0012.0513.0013.00317
Jan 28, 202512.0513.2012.0512.2012.201,156
Jan 27, 202512.8012.8012.2012.8012.802,014
Jan 24, 202512.8512.8512.8512.8512.85-
Jan 23, 202512.8012.9512.8012.8512.85275
Jan 22, 202513.0013.7012.9012.9012.902,290
Jan 21, 202513.0013.0013.0013.0013.00202
Jan 20, 202514.0014.0013.1013.1013.10754
Jan 17, 202513.6014.1013.6014.1014.1060
Jan 16, 202513.0014.1013.0014.1014.101,908
Jan 15, 202513.0014.0013.0013.6013.60621
Jan 14, 202512.8514.2012.8513.3013.30531
Jan 13, 202512.9013.4012.9012.9012.90675
Jan 10, 202512.6013.8012.6013.8013.80200
Jan 9, 202512.8013.5012.2012.6012.601,595
Jan 8, 202512.8014.0012.8014.0014.001,200
Jan 7, 202512.8013.4012.8013.4013.40150
Jan 6, 202513.5013.5013.0013.0013.0071
Jan 3, 202512.6013.8012.6013.8013.80114
Jan 2, 202512.0012.8012.0012.8012.80501
Dec 30, 202411.3512.4011.3512.4012.401,831
Dec 27, 202410.5012.4010.5012.4012.403,342
Dec 23, 202410.1011.7010.1011.1011.104,316
Dec 20, 202410.6010.6010.6010.6010.60620
Dec 19, 202410.6010.8010.2510.8010.802,817
Dec 18, 202410.5010.7010.5010.7010.70612
Dec 17, 202410.7011.0010.6011.0011.00486
Dec 16, 202410.5010.8010.5010.8010.80916
Dec 13, 202410.5010.7010.2010.6010.602,474
Dec 12, 202410.9010.9010.7010.7010.70765
Dec 11, 202411.1011.1010.8010.8010.80252
Dec 10, 202410.8011.3010.8011.3011.30478
Dec 9, 202410.9011.0010.9011.0011.001,018
Dec 6, 202410.9011.4010.9011.0011.00641
Dec 5, 202411.6011.8011.0011.2011.202,495
Dec 4, 202411.0011.9010.9011.9011.902,830
Dec 3, 202411.0011.7011.0011.7011.70767
Dec 2, 202411.9012.5010.9511.8011.802,001
Nov 29, 202411.5012.5011.5012.5012.501,597
Nov 28, 202411.6012.5011.6012.5012.501,055
Nov 27, 202412.2012.5011.6011.6011.602,934
Nov 26, 202412.8012.8012.3012.3012.30548
Nov 25, 202413.0013.0012.8012.8012.80182
Nov 22, 202413.0013.2512.4013.0013.003,084
Nov 21, 202413.2013.2013.0013.0013.00322
Nov 20, 202413.6013.6013.1013.3013.30640
Nov 19, 202413.0514.2513.0514.2014.201,240
Nov 18, 202413.7013.7013.6013.6013.60235
Nov 15, 202413.0013.8012.0013.8013.802,398
Nov 14, 202414.0014.0013.0013.0013.001,353
Nov 13, 202413.8014.0013.8014.0014.00910
Nov 12, 202413.9013.9013.9013.9013.90500
Nov 11, 202414.0014.0013.9013.9013.90725
Nov 8, 202414.0014.0514.0014.0514.05150
Nov 7, 202414.2014.2014.0014.0014.00902
Nov 6, 202414.0014.1014.0014.0014.002,834
Nov 5, 202414.0014.3014.0014.3014.30202
Nov 4, 202414.0514.1014.0514.0514.05553
Nov 1, 202414.2014.4014.2014.2014.20825
Oct 31, 202414.2014.2514.2014.2514.25111
Oct 30, 202414.1514.2514.1514.2514.251,230
Oct 29, 202414.0014.4514.0014.2014.201,594
Oct 28, 202414.0514.0514.0514.0514.05-
Oct 25, 202414.1014.1014.1014.1014.10323
Oct 24, 202413.9014.5013.9014.1014.101,535
Oct 23, 202414.5014.5014.2514.2514.251,043
Oct 22, 202414.5014.5014.5014.5014.50300
Oct 21, 202414.5014.8014.5014.8014.80125
Oct 18, 202414.6014.9014.6014.9014.90450
Oct 17, 202414.6014.9514.6014.9514.95130
Oct 16, 202414.6014.9514.1014.9514.95688
Oct 15, 202414.6014.9014.6014.9014.90391
Oct 14, 202414.7015.0014.0015.0015.002,145
Oct 11, 202414.7015.0014.7015.0015.0095
Oct 10, 202414.8015.0014.0015.0015.003,905
Oct 9, 202414.8014.8014.8014.8014.8050
Oct 8, 202414.6514.9014.6514.9014.90362
Oct 7, 202415.0015.0014.9014.9014.90513
Oct 4, 202415.0015.1015.0015.1015.10142
Oct 3, 202415.1015.1015.1015.1015.10250
Oct 2, 202415.1015.4015.0015.4015.401,473
Oct 1, 202415.3015.5015.3015.5015.5074
Sep 30, 202415.4015.5015.4015.4015.40713
Sep 27, 202415.3015.5515.3015.4015.40512
Sep 26, 202415.3015.3015.2515.3015.30555
Sep 25, 202415.2015.2015.0015.0015.00390
Sep 24, 202415.3015.3015.2015.2015.20355
Sep 23, 202415.1015.1015.1015.1015.10468
Sep 20, 202415.2015.4014.8015.2015.201,722
Sep 19, 202415.3515.5015.2015.2015.201,717
Sep 18, 202415.2015.4015.2015.3515.35512
Sep 17, 202415.2515.2515.2515.2515.25200
Sep 16, 202415.2015.6015.2015.3015.30335
Sep 13, 202415.2015.7015.2015.4015.401,279
Sep 12, 202415.6016.1015.6015.7015.70801
Sep 11, 202415.5016.2015.5016.2016.20480
Sep 10, 202415.5016.0015.5016.0016.00505
Sep 9, 202415.8015.9015.6015.6015.60330
Sep 6, 202416.0016.0016.0016.0016.0050
Sep 5, 202416.0016.1016.0016.0016.00260
Sep 4, 202416.3016.4016.3016.4016.40247
Sep 3, 202416.3016.4516.3016.3016.301,330
Sep 2, 202416.4016.4016.3016.3016.30650
Aug 30, 202416.5016.5016.5016.5016.50750
Aug 29, 202416.5016.6016.5016.6016.6040
Aug 28, 202416.7017.0016.4016.7016.701,427
Aug 27, 202416.7016.7016.7016.7016.70159
Aug 26, 202416.1017.0016.1017.0017.00100
Aug 23, 202416.2016.9016.2016.9016.901,000
Aug 22, 202416.2016.2516.2016.2516.25313
Aug 21, 202415.9016.8015.9016.3016.302,738
Aug 20, 202415.9016.2515.9016.0016.001,025
Aug 19, 202415.8016.3015.6016.3016.301,742
Aug 16, 202415.8016.0015.8016.0016.0058
Aug 15, 202415.8015.9015.8015.9015.90101
Aug 14, 202415.9015.9015.9015.9015.90450
Aug 13, 202415.9015.9015.9015.9015.90-
Aug 12, 202415.9016.0015.9016.0016.00270
Aug 9, 202415.9016.3015.9016.0016.00397
Aug 8, 202415.9016.0015.9016.0016.003
Aug 7, 202415.9016.0015.9015.9015.90100
Aug 6, 202415.8016.1015.8016.0016.00620
Aug 5, 202415.9016.0015.6515.9015.902,090
Aug 2, 202416.0016.3015.9016.3016.30920
Aug 1, 202416.1016.5016.1016.1016.10765
Jul 31, 202416.0016.4016.0016.0016.001,450
Jul 30, 202415.9016.3015.9016.3016.301,204
Jul 29, 202415.6516.2015.6516.2016.201,089
Jul 26, 202415.6515.8015.2515.6515.65930
Jul 25, 202415.7015.7014.8015.7015.702,824
Jul 24, 202416.0016.2015.6015.8015.803,812
Jul 23, 202416.0016.1016.0016.0016.00652
Jul 22, 202416.2516.2515.9016.0516.053,942
Jul 19, 202416.3516.3516.2016.2516.252,010
Jul 18, 202416.3516.4516.3516.3516.352,029
Jul 17, 2024 0.04 Dividend
Jul 17, 202416.4017.0016.3017.0017.004,578
Jul 16, 202416.4016.6016.3016.5016.464,671
Jul 15, 202416.5016.5016.5016.5016.46243
Jul 12, 202417.0017.0016.4016.4016.36746
Jul 11, 202416.5016.9016.5016.9016.86671
Jul 10, 202416.5016.5516.5016.5016.46425
Jul 9, 202416.6016.6516.5016.5016.46989
Jul 8, 202416.8017.0016.6017.0016.96900
Jul 5, 202417.0017.0016.8016.8016.76250
Jul 4, 202416.6017.3016.6016.9016.86134
Jul 3, 202416.7017.2016.7017.2017.16757
Jul 2, 202416.8016.8016.7016.7016.66775
Jul 1, 202417.0017.1016.7016.9016.861,754
Jun 28, 202417.0017.0016.9017.0016.96571
Jun 27, 202416.9017.3016.9016.9516.91138
Jun 26, 202416.8017.2516.8017.2517.2151
Jun 25, 202416.8017.5016.8017.5017.46984
Jun 24, 202416.9017.1016.9016.9016.861,000
Jun 21, 202416.9516.9516.9016.9016.861,210
Jun 20, 202417.4517.4516.5016.6016.563,340
Jun 19, 202417.0517.4016.6017.4017.363,504
Jun 18, 202417.1517.4017.1017.3017.261,511
Jun 17, 202417.0517.0517.0517.0517.01500
Jun 14, 202417.1017.4017.1017.4017.361,064
Jun 13, 202417.2017.2017.1017.1017.06942
Jun 12, 202417.2017.2017.1017.1017.06540
Jun 11, 202417.2017.3017.2017.2017.16628
Jun 10, 202417.5017.6517.3017.3017.261,600
Jun 7, 202417.1018.2017.1017.4017.36695
Jun 6, 202418.0018.2017.1017.5017.465,017
Jun 5, 202418.0518.7018.0518.5018.46420
Jun 4, 202417.8518.5017.8518.5018.46470
Jun 3, 202417.8018.7517.8018.7518.701,347
May 31, 202417.2518.3017.2518.3018.26682
May 30, 202417.1017.7017.1017.7017.661,100
May 29, 202417.1017.3517.1017.3517.31460
May 28, 202417.1017.3517.1017.2017.16497
May 27, 202416.7017.4016.5517.4017.364,713
May 24, 202416.6516.9516.6516.9516.91695
May 23, 202416.9016.9016.8016.8016.76900
May 22, 202416.6017.2016.6017.2017.161,397
May 21, 202416.5017.1016.5017.0016.961,232
May 20, 202416.9016.9016.8016.8016.76200
May 17, 202417.0017.0017.0017.0016.96100
May 16, 202416.5017.3016.5017.3017.26280
May 15, 202416.0017.0016.0017.0016.961,979
May 14, 202416.9016.9016.9016.9016.86101
May 13, 202416.4017.0016.4017.0016.962,272
May 10, 202417.0017.1017.0017.1017.0619
May 9, 202417.0017.4017.0017.1017.06510
May 8, 202417.0017.3017.0017.3017.261,100
May 7, 202417.0517.3017.0017.0016.961,410
May 6, 202417.4017.6017.4017.4017.36700
May 3, 202418.0018.0017.3017.4017.361,080
May 2, 202416.5018.0016.5018.0017.96457
Apr 30, 202416.8016.8016.8016.8016.76-
Apr 29, 202416.8017.0016.5017.0016.961,640
Apr 26, 202417.2017.4017.0017.0016.961,061
Apr 25, 202416.8017.3516.8017.2017.161,551
Apr 24, 202416.8017.2016.8017.2017.16450
Apr 23, 202416.5517.2016.5517.0016.96654
Apr 22, 202416.9517.4016.3016.8016.761,345
Apr 19, 202416.0017.5016.0017.5017.461,661
Apr 18, 202415.0016.4015.0015.8015.764,769
Apr 17, 202415.2015.5015.0015.0014.96700
Apr 16, 202415.2015.7015.0015.7015.661,070
Apr 15, 202415.4015.4015.0015.4015.361,174
Apr 12, 202415.0015.3015.0015.3015.26200
Apr 11, 202415.2515.5015.1015.1015.06370
Apr 10, 202415.0015.5015.0015.1015.063,118
Apr 9, 202415.4015.4015.2015.2015.16200
Apr 8, 202415.4015.6015.4015.4015.36323
Apr 5, 202416.0016.0015.3515.3515.311,384
Apr 4, 202416.0016.0015.8015.8015.76910
Apr 3, 202416.2516.3515.8015.8015.76719
Apr 2, 202416.6016.6016.1516.1516.111,277
Mar 28, 202416.8017.0016.0016.5016.464,659
Mar 27, 202416.8017.0016.8016.9016.86320
Mar 26, 202417.0017.4017.0017.0016.96520
Mar 25, 202417.0017.4016.9017.4017.36860
Mar 22, 202417.0017.0017.0017.0016.96-
Mar 21, 202417.0017.0017.0017.0016.96-
Mar 20, 202417.0017.0017.0017.0016.96230
Mar 19, 202416.7017.6016.7017.6017.561,151
Mar 18, 202417.0017.0017.0017.0016.96150
Mar 15, 202417.0017.2017.0017.0016.96340
Mar 14, 202417.7017.7017.0017.6017.56530
Mar 13, 202417.8018.0017.8018.0017.96600
Mar 12, 202418.3019.0017.6017.7017.664,411
Mar 11, 202418.3019.0018.3018.4018.361,977
Mar 8, 202419.3019.3019.0019.0018.95772
Mar 7, 202419.8020.2019.3019.4019.35970
Mar 6, 202419.6020.0019.6019.8019.75197
Mar 5, 202420.2020.8019.6020.8020.75925
Mar 4, 202420.8020.8019.3020.8020.75575
Mar 1, 202420.8020.8020.8020.8020.75-
Feb 29, 202420.8020.8020.8020.8020.75-
Feb 28, 202420.8020.8020.8020.8020.75-
Feb 27, 202420.4020.4020.4020.4020.35-
Feb 26, 202421.0021.0021.0021.0020.95-
Feb 23, 202421.8021.8021.8021.8021.75-
Feb 22, 202421.8021.8021.8021.8021.75-
Feb 21, 202422.4022.4022.4022.4022.35-