Hanover - Delayed Quote EUR

Hasbro Inc (HAS.HA)

Compare
62.11 -3.59 (-5.46%)
At close: October 24 at 5:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 65.66 65.66 62.11 62.11 62.11 3
Oct 23, 2024 65.51 65.70 65.51 65.70 65.70 -
Oct 22, 2024 66.05 66.05 65.81 65.81 65.81 -
Oct 21, 2024 66.76 66.76 66.05 66.05 66.05 -
Oct 18, 2024 66.11 66.71 66.11 66.71 66.71 -
Oct 17, 2024 65.73 65.97 65.73 65.97 65.97 -
Oct 16, 2024 65.67 66.11 65.67 66.11 66.11 -
Oct 15, 2024 65.44 66.18 65.44 66.18 66.18 -
Oct 14, 2024 65.81 65.81 64.89 64.89 64.89 -
Oct 11, 2024 65.90 66.09 65.90 66.09 66.09 -
Oct 10, 2024 65.72 66.02 65.72 66.02 66.02 -
Oct 9, 2024 65.27 65.85 65.27 65.85 65.85 -
Oct 8, 2024 65.75 65.75 65.01 65.01 65.01 -
Oct 7, 2024 65.59 65.82 65.59 65.82 65.82 -
Oct 4, 2024 64.99 65.10 64.99 65.10 65.10 -
Oct 3, 2024 65.16 65.16 65.11 65.11 65.11 -
Oct 2, 2024 65.44 65.76 65.44 65.76 65.76 -
Oct 1, 2024 64.64 65.39 64.64 65.39 65.39 -
Sep 30, 2024 64.17 64.39 64.17 64.39 64.39 -
Sep 27, 2024 64.23 64.67 64.23 64.67 64.67 -
Sep 26, 2024 64.40 64.40 64.22 64.22 64.22 -
Sep 25, 2024 63.80 63.80 63.55 63.55 63.55 -
Sep 24, 2024 64.17 64.17 64.14 64.14 64.14 -
Sep 23, 2024 63.70 63.97 63.70 63.97 63.97 -
Sep 20, 2024 63.97 63.97 63.57 63.57 63.57 3
Sep 19, 2024 64.61 64.61 63.59 63.59 63.59 -
Sep 18, 2024 63.14 63.73 63.14 63.73 63.73 -
Sep 17, 2024 62.54 63.10 62.54 63.10 63.10 -
Sep 16, 2024 61.62 63.07 61.62 63.07 63.07 -
Sep 13, 2024 60.46 61.86 60.46 61.86 61.86 -
Sep 12, 2024 61.17 61.59 61.17 61.59 61.59 -
Sep 11, 2024 60.54 60.54 60.29 60.29 60.29 -
Sep 10, 2024 60.79 61.17 60.79 61.17 61.17 -
Sep 9, 2024 60.12 60.66 60.12 60.66 60.66 -
Sep 6, 2024 60.48 60.48 59.78 59.78 59.78 -
Sep 5, 2024 61.08 61.08 60.51 60.51 60.51 -
Sep 4, 2024 60.21 61.12 60.21 61.12 61.12 -
Sep 3, 2024 61.21 61.31 61.21 61.31 61.31 -
Sep 2, 2024 61.38 61.51 61.38 61.51 61.51 -
Aug 30, 2024 61.45 61.45 60.75 60.75 60.75 -
Aug 29, 2024 60.28 61.40 60.28 61.40 61.40 -
Aug 28, 2024 60.68 60.68 60.68 60.68 60.68 -
Aug 27, 2024 61.18 61.18 61.18 61.18 61.18 -
Aug 26, 2024 60.53 61.36 60.53 61.36 61.36 -
Aug 23, 2024 60.13 60.27 60.13 60.27 60.27 -
Aug 22, 2024 59.47 60.08 59.47 60.08 60.08 -
Aug 21, 2024 0.70 Dividend
Aug 21, 2024 58.43 58.43 58.43 58.43 58.43 -
Aug 20, 2024 59.76 59.76 59.76 59.76 59.06 -
Aug 19, 2024 59.94 59.94 59.94 59.94 59.24 -
Aug 16, 2024 60.16 60.16 60.16 60.16 59.46 -
Aug 15, 2024 58.68 58.68 58.68 58.68 57.99 -
Aug 14, 2024 58.10 58.10 58.10 58.10 57.42 -
Aug 13, 2024 57.68 57.68 57.68 57.68 57.00 -
Aug 12, 2024 58.91 58.91 58.91 58.91 58.22 -
Aug 9, 2024 58.42 58.42 58.42 58.42 57.74 -
Aug 8, 2024 57.41 57.41 57.41 57.41 56.74 -
Aug 7, 2024 58.73 58.73 58.73 58.73 58.04 -
Aug 6, 2024 58.12 58.12 58.12 58.12 57.44 -
Aug 5, 2024 54.51 54.51 54.51 54.51 53.87 -
Aug 2, 2024 59.12 59.12 59.12 59.12 58.43 -
Aug 1, 2024 59.85 59.85 59.85 59.85 59.15 -
Jul 31, 2024 61.17 61.17 61.17 61.17 60.45 -
Jul 30, 2024 59.55 59.55 59.55 59.55 58.85 -
Jul 29, 2024 59.01 59.01 59.01 59.01 58.32 -
Jul 26, 2024 56.70 56.70 56.70 56.70 56.04 -
Jul 25, 2024 54.69 54.69 54.69 54.69 54.05 -
Jul 24, 2024 53.11 53.11 53.11 53.11 52.49 -
Jul 23, 2024 54.57 54.57 54.57 54.57 53.93 -
Jul 22, 2024 54.19 54.19 54.19 54.19 53.56 -
Jul 19, 2024 55.31 55.31 55.31 55.31 54.66 -
Jul 18, 2024 55.52 55.90 55.52 55.90 55.25 188
Jul 17, 2024 56.49 56.49 56.49 56.49 55.83 -
Jul 16, 2024 54.55 54.55 54.55 54.55 53.91 -
Jul 15, 2024 54.82 54.82 54.82 54.82 54.18 -
Jul 12, 2024 53.66 53.66 53.66 53.66 53.03 -
Jul 11, 2024 52.47 52.47 52.47 52.47 51.86 -
Jul 10, 2024 52.14 52.14 52.14 52.14 51.53 -
Jul 9, 2024 52.41 52.41 52.41 52.41 51.80 -
Jul 8, 2024 51.98 51.98 51.98 51.98 51.37 -
Jul 5, 2024 52.54 52.54 52.54 52.54 51.92 -
Jul 4, 2024 52.66 52.66 52.66 52.66 52.04 -
Jul 3, 2024 52.95 52.95 52.95 52.95 52.33 -
Jul 2, 2024 53.32 53.32 53.32 53.32 52.70 -
Jul 1, 2024 54.40 54.40 54.40 54.40 53.76 -
Jun 28, 2024 54.36 54.36 54.36 54.36 53.72 -
Jun 27, 2024 53.94 53.94 53.94 53.94 53.31 -
Jun 26, 2024 55.41 55.41 55.41 55.41 54.76 -
Jun 25, 2024 57.46 57.46 57.46 57.46 56.79 -
Jun 24, 2024 58.06 58.06 58.06 58.06 57.38 -
Jun 21, 2024 56.46 56.46 56.46 56.46 55.80 -
Jun 20, 2024 56.64 56.64 56.64 56.64 55.98 -
Jun 19, 2024 56.41 56.41 56.41 56.41 55.75 -
Jun 18, 2024 57.22 57.22 57.22 57.22 56.55 -
Jun 17, 2024 57.25 57.25 57.25 57.25 56.58 -
Jun 14, 2024 53.97 53.97 53.97 53.97 53.34 -
Jun 13, 2024 54.14 54.14 54.14 54.14 53.51 -
Jun 12, 2024 54.21 54.21 54.21 54.21 53.58 -
Jun 11, 2024 54.08 54.08 54.08 54.08 53.45 -
Jun 10, 2024 54.19 54.19 54.19 54.19 53.56 -
Jun 7, 2024 53.47 53.47 53.47 53.47 52.84 -
Jun 6, 2024 53.64 53.64 53.64 53.64 53.01 -
Jun 5, 2024 52.80 52.80 52.80 52.80 52.18 -
Jun 4, 2024 53.56 53.56 53.56 53.56 52.93 -
Jun 3, 2024 55.04 55.04 55.04 55.04 54.40 -
May 31, 2024 55.36 55.36 55.36 55.36 54.71 -
May 30, 2024 55.22 55.22 55.22 55.22 54.57 -
May 29, 2024 56.49 56.49 56.49 56.49 55.83 -
May 28, 2024 55.70 55.70 55.70 55.70 55.05 -
May 27, 2024 55.70 55.70 55.70 55.70 55.05 -
May 24, 2024 55.65 55.65 55.65 55.65 55.00 -
May 23, 2024 56.79 56.79 56.79 56.79 56.12 -
May 22, 2024 57.38 57.38 57.38 57.38 56.71 -
May 21, 2024 56.96 56.96 56.96 56.96 56.29 -
May 20, 2024 55.21 55.21 55.21 55.21 54.56 -
May 17, 2024 54.62 54.62 54.62 54.62 53.98 -
May 16, 2024 55.46 55.46 55.46 55.46 54.81 -
May 15, 2024 57.25 57.25 57.25 57.25 56.58 -
May 14, 2024 56.31 56.31 56.31 56.31 55.65 -
May 13, 2024 55.74 55.74 55.74 55.74 55.09 -
May 10, 2024 56.49 56.49 56.49 56.49 55.83 -
May 9, 2024 56.75 56.75 56.75 56.75 56.09 -
May 8, 2024 56.73 56.73 56.73 56.73 56.07 -
May 7, 2024 56.41 56.41 56.41 56.41 55.75 -
May 6, 2024 56.93 56.93 56.93 56.93 56.26 -
May 3, 2024 57.14 57.14 57.14 57.14 56.47 -
May 2, 2024 56.05 56.05 56.05 56.05 55.39 -
Apr 30, 2024 0.70 Dividend
Apr 30, 2024 59.23 59.23 59.23 59.23 58.54 -
Apr 29, 2024 60.15 60.15 60.15 60.15 58.75 -
Apr 26, 2024 60.00 60.00 60.00 60.00 58.61 -
Apr 25, 2024 59.64 59.64 59.64 59.64 58.26 -
Apr 24, 2024 54.55 54.55 54.55 54.55 53.28 -
Apr 23, 2024 52.21 52.21 52.21 52.21 51.00 -
Apr 22, 2024 52.00 52.00 52.00 52.00 50.79 -
Apr 19, 2024 50.96 50.96 50.96 50.96 49.78 -
Apr 18, 2024 51.39 51.39 51.39 51.39 50.20 -
Apr 17, 2024 51.59 51.59 51.59 51.59 50.39 -
Apr 16, 2024 52.11 52.11 52.11 52.11 50.90 -
Apr 15, 2024 52.39 52.39 52.39 52.39 51.17 -
Apr 12, 2024 52.31 52.31 52.31 52.31 51.10 -
Apr 11, 2024 52.70 52.70 52.70 52.70 51.48 -
Apr 10, 2024 52.68 52.68 52.68 52.68 51.46 -
Apr 9, 2024 53.01 53.01 53.01 53.01 51.78 -
Apr 8, 2024 51.86 51.86 51.86 51.86 50.66 -
Apr 5, 2024 51.50 51.50 51.50 51.50 50.30 -
Apr 4, 2024 51.12 51.12 51.12 51.12 49.93 -
Apr 3, 2024 51.38 51.38 51.38 51.38 50.19 -
Apr 2, 2024 52.20 52.20 52.20 52.20 50.99 -
Mar 28, 2024 52.16 52.16 52.16 52.16 50.95 -
Mar 27, 2024 50.54 50.54 50.52 50.52 49.35 -
Mar 26, 2024 51.68 51.68 51.68 51.68 50.48 -
Mar 25, 2024 50.56 50.56 50.56 50.56 49.39 -
Mar 22, 2024 51.66 51.66 51.66 51.66 50.46 -
Mar 21, 2024 49.78 49.78 49.78 49.78 48.62 -
Mar 20, 2024 49.86 49.86 49.86 49.86 48.70 -
Mar 19, 2024 48.80 48.80 48.80 48.80 47.67 -
Mar 18, 2024 49.04 49.04 49.04 49.04 47.90 -
Mar 15, 2024 48.47 48.47 48.47 48.47 47.34 -
Mar 14, 2024 48.48 48.48 48.48 48.48 47.35 -
Mar 13, 2024 48.50 48.50 48.50 48.50 47.37 -
Mar 12, 2024 48.13 48.13 48.13 48.13 47.01 -
Mar 11, 2024 47.09 47.09 47.09 47.09 46.00 -
Mar 8, 2024 46.69 46.69 46.69 46.69 45.61 -
Mar 7, 2024 46.70 46.70 46.70 46.70 45.62 -
Mar 6, 2024 46.68 46.68 46.68 46.68 45.60 -
Mar 5, 2024 46.08 46.08 46.08 46.08 45.01 -
Mar 4, 2024 46.22 46.22 46.22 46.22 45.15 -
Mar 1, 2024 46.53 46.53 46.53 46.53 45.45 -
Feb 29, 2024 46.31 46.31 46.31 46.31 45.23 -
Feb 28, 2024 46.29 46.29 46.29 46.29 45.22 -
Feb 27, 2024 44.51 44.51 44.51 44.51 43.48 -
Feb 26, 2024 45.58 45.58 45.58 45.58 44.52 -
Feb 23, 2024 46.16 46.16 46.16 46.16 45.09 -
Feb 22, 2024 46.16 46.16 46.16 46.16 45.09 -
Feb 21, 2024 46.19 46.19 46.19 46.19 45.12 -
Feb 20, 2024 46.88 46.88 46.88 46.88 45.79 -
Feb 19, 2024 47.04 47.04 47.04 47.04 45.95 -
Feb 16, 2024 47.65 47.65 47.65 47.65 46.54 -
Feb 15, 2024 49.13 49.13 49.13 49.13 47.99 -
Feb 14, 2024 47.15 47.15 47.15 47.15 46.06 -
Feb 13, 2024 47.05 47.05 47.05 47.05 45.96 -
Feb 12, 2024 46.72 46.72 46.72 46.72 45.64 -
Feb 9, 2024 46.87 46.87 46.87 46.87 45.78 -
Feb 8, 2024 46.19 46.19 46.19 46.19 45.12 -
Feb 7, 2024 45.57 45.57 45.57 45.57 44.51 -
Feb 6, 2024 45.62 45.62 45.62 45.62 44.56 -
Feb 5, 2024 46.28 46.28 46.28 46.28 45.21 -
Feb 2, 2024 46.21 46.21 46.21 46.21 45.14 -
Feb 1, 2024 45.47 45.47 45.47 45.47 44.41 -
Jan 31, 2024 0.70 Dividend
Jan 31, 2024 45.93 45.93 45.93 45.93 44.86 -
Jan 30, 2024 47.34 47.34 47.34 47.34 45.56 -
Jan 29, 2024 47.01 47.01 47.01 47.01 45.24 -
Jan 26, 2024 45.72 45.72 45.72 45.72 44.00 -
Jan 25, 2024 44.06 44.06 44.06 44.06 42.40 -
Jan 24, 2024 44.61 44.61 44.61 44.61 42.93 -
Jan 23, 2024 44.28 44.28 44.28 44.28 42.61 -
Jan 22, 2024 44.36 44.36 44.36 44.36 42.69 -
Jan 19, 2024 43.79 43.79 43.79 43.79 42.14 -
Jan 18, 2024 43.25 43.25 43.25 43.25 41.62 -
Jan 17, 2024 42.89 42.89 42.89 42.89 41.27 -
Jan 16, 2024 44.16 44.16 44.16 44.16 42.50 -
Jan 15, 2024 44.90 44.90 44.90 44.90 43.21 -
Jan 12, 2024 44.90 44.90 44.90 44.90 43.21 -
Jan 11, 2024 46.20 46.20 46.20 46.20 44.46 -
Jan 10, 2024 45.63 45.63 45.63 45.63 43.91 -
Jan 9, 2024 45.34 45.34 45.34 45.34 43.63 -
Jan 8, 2024 44.18 44.18 44.18 44.18 42.52 -
Jan 5, 2024 44.07 44.07 44.07 44.07 42.41 -
Jan 4, 2024 44.13 44.13 44.13 44.13 42.47 -
Jan 3, 2024 45.34 45.34 45.34 45.34 43.63 -
Jan 2, 2024 46.15 46.15 46.15 46.15 44.41 -
Dec 29, 2023 46.40 46.40 45.80 45.80 44.08 -
Dec 28, 2023 45.81 45.81 45.81 45.81 44.08 -
Dec 27, 2023 46.48 46.48 46.48 46.48 44.73 -
Dec 22, 2023 46.16 46.16 46.16 46.16 44.42 -
Dec 21, 2023 45.72 45.72 45.72 45.72 44.00 -
Dec 20, 2023 46.77 46.77 46.77 46.77 45.01 -
Dec 19, 2023 47.34 47.34 47.34 47.34 45.56 -
Dec 18, 2023 46.07 46.07 46.07 46.07 44.34 -
Dec 15, 2023 46.55 46.55 46.55 46.55 44.80 -
Dec 14, 2023 45.85 45.85 45.85 45.85 44.12 -
Dec 13, 2023 44.72 44.72 44.72 44.72 43.04 -
Dec 12, 2023 42.78 42.78 42.78 42.78 41.17 -
Dec 11, 2023 45.07 45.07 45.07 45.07 43.37 -
Dec 8, 2023 44.93 44.93 44.93 44.93 43.24 -
Dec 7, 2023 44.30 44.60 44.20 44.60 42.92 27
Dec 6, 2023 44.52 44.52 44.52 44.52 42.84 -
Dec 5, 2023 44.87 44.87 44.87 44.87 43.18 -
Dec 4, 2023 44.25 44.25 44.25 44.25 42.58 -
Dec 1, 2023 42.33 42.33 42.33 42.33 40.74 -
Nov 30, 2023 42.26 42.26 42.26 42.26 40.67 -
Nov 29, 2023 41.47 41.47 41.47 41.47 39.91 -
Nov 28, 2023 41.27 41.27 41.27 41.27 39.72 -
Nov 27, 2023 41.90 41.90 41.90 41.90 40.32 -
Nov 24, 2023 41.80 41.80 41.80 41.80 40.23 -
Nov 23, 2023 41.72 41.72 41.72 41.72 40.15 -
Nov 22, 2023 41.12 41.12 41.12 41.12 39.57 -
Nov 21, 2023 40.63 40.63 40.63 40.63 39.10 -
Nov 20, 2023 41.09 41.09 41.09 41.09 39.54 -
Nov 17, 2023 41.43 41.90 41.43 41.88 40.30 2
Nov 16, 2023 43.03 43.03 43.03 43.03 41.41 -
Nov 15, 2023 41.53 41.53 41.53 41.53 39.97 -
Nov 14, 2023 40.05 40.05 40.05 40.05 38.54 -
Nov 13, 2023 40.02 40.02 40.02 40.02 38.51 -
Nov 10, 2023 40.47 40.47 40.44 40.44 38.92 16
Nov 9, 2023 41.04 41.04 41.04 41.04 39.49 -
Nov 8, 2023 42.32 42.32 42.32 42.32 40.73 -
Nov 7, 2023 42.56 42.56 42.56 42.56 40.96 -
Nov 6, 2023 43.60 43.60 43.60 43.60 41.96 -
Nov 3, 2023 43.69 43.69 43.69 43.69 42.04 -
Nov 2, 2023 43.47 43.47 43.47 43.47 41.83 -
Nov 1, 2023 42.74 42.74 42.74 42.74 41.13 -
Oct 31, 2023 0.70 Dividend
Oct 31, 2023 41.52 41.52 41.52 41.52 39.96 -
Oct 30, 2023 43.54 43.54 43.54 43.54 41.23 -
Oct 27, 2023 46.08 46.08 46.08 46.08 43.63 -
Oct 26, 2023 50.86 50.86 50.86 50.86 48.16 -
Oct 25, 2023 51.48 51.48 51.48 51.48 48.74 -
Oct 24, 2023 50.82 50.82 50.82 50.82 48.12 -