Dusseldorf - Delayed Quote EUR

H.B. Fuller Co (HB1.DU)

46.80

+1.20

+(2.63%)

At close: April 17 at 7:31:11 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	45.60	46.80	45.60	46.80	46.80	-
Apr 16, 2025	46.00	46.20	45.60	45.60	45.60	-
Apr 15, 2025	46.60	47.20	46.60	46.80	46.80	-
Apr 14, 2025	46.60	47.00	46.60	46.60	46.60	-
Apr 11, 2025	45.80	46.00	44.80	46.00	46.00	-
Apr 10, 2025	48.20	48.20	45.20	45.20	45.20	-
Apr 9, 2025	42.40	46.60	42.40	46.60	46.60	-
Apr 8, 2025	46.60	46.80	43.80	43.80	43.80	-
Apr 7, 2025	45.80	46.20	45.00	46.20	46.20	-
Apr 4, 2025	48.00	48.00	46.80	47.20	47.20	-
Apr 3, 2025	51.00	51.00	48.80	48.80	48.80	-
Apr 2, 2025	52.00	52.00	51.50	52.00	52.00	-
Apr 1, 2025	50.50	51.00	50.50	51.00	51.00	-
Mar 31, 2025	49.60	50.50	49.60	50.00	50.00	-
Mar 28, 2025	52.50	53.00	49.20	49.20	49.20	-
Mar 27, 2025	52.50	52.50	50.50	52.00	52.00	-
Mar 26, 2025	49.00	49.60	49.00	49.40	49.40	-
Mar 25, 2025	49.60	49.80	49.40	49.40	49.40	-
Mar 24, 2025	49.00	49.80	49.00	49.40	49.40	1
Mar 21, 2025	49.00	49.00	48.40	48.80	48.80	-
Mar 20, 2025	48.40	49.40	48.40	49.00	49.00	-
Mar 19, 2025	49.00	49.40	48.00	48.00	48.00	-
Mar 18, 2025	48.60	49.40	48.60	49.20	49.20	-
Mar 17, 2025	48.00	48.80	48.00	48.80	48.80	-
Mar 14, 2025	48.20	48.60	48.00	48.20	48.20	-
Mar 13, 2025	48.60	48.80	48.20	48.20	48.20	-
Mar 12, 2025	50.50	50.50	49.40	49.40	49.40	-
Mar 11, 2025	51.50	51.50	50.50	50.50	50.50	-
Mar 10, 2025	51.50	53.00	51.00	52.00	52.00	-
Mar 7, 2025	52.00	52.00	51.50	51.50	51.50	-
Mar 6, 2025	50.50	52.00	50.50	51.50	51.50	-
Mar 5, 2025	51.00	51.00	50.50	50.50	50.50	-
Mar 4, 2025	52.00	52.00	51.50	51.50	51.50	-
Mar 3, 2025	53.50	54.00	53.00	53.00	53.00	-
Feb 28, 2025	53.00	54.00	53.00	53.50	53.50	-
Feb 27, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 26, 2025	54.00	55.00	53.50	53.50	53.50	-
Feb 25, 2025	53.50	54.50	53.50	54.50	54.50	-
Feb 24, 2025	53.50	55.00	53.50	54.50	54.50	-
Feb 21, 2025	55.50	56.00	54.50	54.50	54.50	-
Feb 20, 2025	55.50	56.00	55.50	55.50	55.50	-
Feb 19, 2025	56.50	56.50	56.00	56.00	56.00	-
Feb 18, 2025	57.50	58.00	57.00	57.00	57.00	-
Feb 17, 2025	57.00	57.50	57.00	57.00	57.00	-
Feb 14, 2025	57.00	57.50	56.50	57.50	57.50	-
Feb 13, 2025	56.00	57.50	56.00	57.50	57.50	-
Feb 12, 2025	57.50	57.50	56.50	56.50	56.50	-
Feb 11, 2025	58.00	59.50	58.00	58.00	58.00	-
Feb 10, 2025	57.50	59.00	57.50	58.50	58.50	-
Feb 7, 2025	58.00	58.00	57.50	58.00	58.00	-
Feb 6, 2025	0.195622 Dividend
Feb 6, 2025	57.50	58.00	57.50	58.00	58.00	-
Feb 5, 2025	58.00	58.50	58.00	58.00	57.78	-
Feb 4, 2025	59.00	59.50	58.50	59.00	58.77	-
Feb 3, 2025	60.00	60.00	59.50	59.50	59.27	-
Jan 31, 2025	60.50	61.50	60.00	60.00	59.77	-
Jan 30, 2025	59.50	60.00	59.50	60.00	59.77	-
Jan 29, 2025	59.50	60.50	59.50	59.50	59.27	-
Jan 28, 2025	60.50	61.00	60.00	60.00	59.77	-
Jan 27, 2025	59.00	60.00	58.50	60.00	59.77	-
Jan 24, 2025	59.00	59.00	58.50	59.00	58.77	-
Jan 23, 2025	58.50	58.50	58.50	58.50	58.28	-
Jan 22, 2025	59.00	59.50	58.50	58.50	58.28	-
Jan 21, 2025	59.00	60.50	59.00	59.50	59.27	-
Jan 20, 2025	59.50	59.50	59.50	59.50	59.27	-
Jan 17, 2025	60.00	61.00	60.00	60.00	59.77	-
Jan 16, 2025	60.50	60.50	59.50	59.50	59.27	-
Jan 15, 2025	61.00	62.50	61.00	61.50	61.26	-
Jan 14, 2025	61.00	61.50	60.50	60.50	60.27	-
Jan 13, 2025	59.00	60.50	59.00	60.50	60.27	-
Jan 10, 2025	60.50	60.50	59.00	59.00	58.77	-
Jan 9, 2025	60.50	61.00	60.50	60.50	60.27	-
Jan 8, 2025	60.00	61.00	60.00	61.00	60.77	-
Jan 7, 2025	60.00	61.50	60.00	60.50	60.27	-
Jan 6, 2025	60.00	60.50	59.50	60.50	60.27	-
Jan 3, 2025	60.00	60.50	60.00	60.00	59.77	-
Jan 2, 2025	64.50	65.00	60.50	60.50	60.27	-
Dec 30, 2024	64.00	64.00	64.00	64.00	63.75	-
Dec 27, 2024	65.00	65.00	64.00	64.00	63.75	-
Dec 23, 2024	65.00	65.00	64.00	64.00	63.75	-
Dec 20, 2024	65.50	66.50	65.00	65.00	64.75	-
Dec 19, 2024	66.50	67.00	66.00	66.00	65.75	-
Dec 18, 2024	68.00	68.50	68.00	68.00	67.74	-
Dec 17, 2024	68.50	68.50	67.50	67.50	67.24	-
Dec 16, 2024	69.00	70.00	69.00	69.00	68.74	-
Dec 13, 2024	69.50	69.50	69.00	69.00	68.74	-
Dec 12, 2024	69.50	70.50	69.50	70.00	69.73	-
Dec 11, 2024	70.50	71.00	70.50	70.50	70.23	-
Dec 10, 2024	71.00	71.50	71.00	71.50	71.23	-
Dec 9, 2024	71.00	73.00	70.50	71.50	71.23	-
Dec 6, 2024	70.50	71.50	70.50	70.50	70.23	-
Dec 5, 2024	72.00	72.00	71.00	71.00	70.73	-
Dec 4, 2024	72.00	72.50	72.00	72.00	71.72	-
Dec 3, 2024	72.50	73.00	71.00	71.00	70.73	-
Dec 2, 2024	72.50	73.00	72.50	72.50	72.22	-
Nov 29, 2024	71.50	72.00	71.50	72.00	71.72	-
Nov 28, 2024	71.50	72.00	71.50	71.50	71.23	-
Nov 27, 2024	72.00	72.50	72.00	72.00	71.72	-
Nov 26, 2024	73.50	73.50	72.50	72.50	72.22	-
Nov 25, 2024	72.50	73.50	72.50	73.50	73.22	-
Nov 22, 2024	71.00	72.50	71.00	72.00	71.72	-
Nov 21, 2024	70.00	71.00	70.00	71.00	70.73	-
Nov 20, 2024	69.00	69.50	69.00	69.00	68.74	-
Nov 19, 2024	69.50	69.50	69.00	69.00	68.74	-
Nov 18, 2024	71.50	72.00	70.00	70.00	69.73	-
Nov 15, 2024	70.50	71.00	70.50	71.00	70.73	-
Nov 14, 2024	71.50	72.50	71.00	71.00	70.73	-
Nov 13, 2024	70.50	72.00	70.50	71.50	71.23	-
Nov 12, 2024	72.00	72.00	71.00	71.00	70.73	-
Nov 11, 2024	72.00	72.50	72.00	72.50	72.22	-
Nov 8, 2024	72.00	73.00	72.00	72.50	72.22	-
Nov 7, 2024	73.00	73.00	72.00	72.00	71.72	-
Nov 6, 2024	70.00	74.00	70.00	73.00	72.72	-
Nov 5, 2024	67.00	67.50	67.00	67.00	66.74	-
Nov 4, 2024	66.00	68.00	66.00	67.00	66.74	-
Nov 1, 2024	66.50	67.50	66.50	67.00	66.74	-
Oct 31, 2024	68.00	68.00	67.50	67.50	67.24	-
Oct 30, 2024	68.50	69.00	68.00	68.50	68.24	-
Oct 29, 2024	69.00	69.00	68.50	68.50	68.24	-
Oct 28, 2024	69.00	70.00	68.50	68.50	68.24	-
Oct 25, 2024	68.50	69.50	68.50	69.00	68.74	-
Oct 24, 2024	68.50	69.00	68.50	68.50	68.24	-
Oct 23, 2024	68.50	69.50	68.50	69.00	68.74	-
Oct 22, 2024	70.00	70.00	69.00	69.00	68.74	-
Oct 21, 2024	72.50	72.50	70.50	70.50	70.23	-
Oct 18, 2024	73.00	73.00	72.50	72.50	72.22	-
Oct 17, 2024	0.195622 Dividend
Oct 17, 2024	73.50	73.50	73.00	73.00	72.72	-
Oct 16, 2024	72.50	74.00	72.50	73.50	73.00	-
Oct 15, 2024	72.50	74.00	72.00	73.00	72.50	-
Oct 14, 2024	71.50	72.00	71.50	72.00	71.51	-
Oct 11, 2024	70.50	72.00	70.50	71.50	71.01	-
Oct 10, 2024	71.00	71.00	70.50	70.50	70.02	-
Oct 9, 2024	69.50	71.00	69.50	71.00	70.51	-
Oct 8, 2024	69.50	70.00	69.50	70.00	69.52	-
Oct 7, 2024	70.00	70.00	69.50	69.50	69.02	-
Oct 4, 2024	69.50	70.50	69.50	69.50	69.02	-
Oct 3, 2024	70.00	70.00	69.00	69.00	68.53	-
Oct 2, 2024	70.00	71.00	70.00	70.00	69.52	-
Oct 1, 2024	70.50	70.50	70.00	70.00	69.52	-
Sep 30, 2024	71.00	71.50	70.50	70.50	70.02	-
Sep 27, 2024	71.50	72.00	71.50	71.50	71.01	-
Sep 26, 2024	64.50	72.00	64.50	72.00	71.51	-
Sep 25, 2024	72.50	72.50	71.50	71.50	71.01	-
Sep 24, 2024	72.50	73.50	72.50	72.50	72.00	-
Sep 23, 2024	72.00	73.00	72.00	72.50	72.00	-
Sep 20, 2024	74.50	74.50	73.00	73.00	72.50	-
Sep 19, 2024	72.50	74.50	72.50	74.00	73.49	-
Sep 18, 2024	73.00	73.00	72.50	72.50	72.00	-
Sep 17, 2024	72.00	73.50	72.00	73.00	72.50	-
Sep 16, 2024	72.00	72.50	72.00	72.00	71.51	-
Sep 13, 2024	71.00	72.50	71.00	72.50	72.00	-
Sep 12, 2024	71.00	71.50	71.00	71.50	71.01	-
Sep 11, 2024	70.50	70.50	69.00	70.00	69.52	-
Sep 10, 2024	71.00	71.50	71.00	71.50	71.01	-
Sep 9, 2024	71.00	71.50	71.00	71.00	70.51	-
Sep 6, 2024	72.00	72.00	71.50	71.50	71.01	-
Sep 5, 2024	73.00	73.50	72.00	72.00	71.51	-
Sep 4, 2024	74.00	74.00	73.50	73.50	73.00	-
Sep 3, 2024	76.50	76.50	75.00	75.00	74.49	-
Sep 2, 2024	76.50	77.00	76.50	76.50	75.98	-
Aug 30, 2024	75.50	76.50	75.50	75.50	74.98	-
Aug 29, 2024	74.50	76.00	74.50	76.00	75.48	-
Aug 28, 2024	74.00	74.50	73.50	74.50	73.99	-
Aug 27, 2024	73.50	74.00	73.50	73.50	73.00	-
Aug 26, 2024	74.00	76.00	74.00	74.50	73.99	-
Aug 23, 2024	72.50	74.50	72.50	74.00	73.49	-
Aug 22, 2024	72.50	73.00	72.50	72.50	72.00	-
Aug 21, 2024	71.50	72.50	71.50	72.50	72.00	-
Aug 20, 2024	72.50	72.50	72.00	72.00	71.51	-
Aug 19, 2024	72.50	73.00	72.50	72.50	72.00	-
Aug 16, 2024	72.50	73.00	72.50	72.50	72.00	-
Aug 15, 2024	71.00	73.50	71.00	73.50	73.00	-
Aug 14, 2024	71.00	71.00	71.00	71.00	70.51	-
Aug 13, 2024	71.00	71.00	71.00	71.00	70.51	-
Aug 12, 2024	71.50	72.00	71.00	71.00	70.51	-
Aug 9, 2024	72.00	72.50	72.00	72.50	72.00	-
Aug 8, 2024	70.50	72.50	70.50	72.50	72.00	-
Aug 7, 2024	72.00	72.50	72.00	72.00	71.51	-
Aug 6, 2024	71.00	72.50	71.00	72.50	72.00	-
Aug 5, 2024	73.00	73.00	70.00	70.50	70.02	-
Aug 2, 2024	76.50	76.50	73.50	73.50	73.00	-
Aug 1, 2024	79.00	79.50	77.00	77.00	76.47	-
Jul 31, 2024	0.195622 Dividend
Jul 31, 2024	78.50	79.50	78.50	79.00	78.46	-
Jul 30, 2024	78.50	79.00	78.50	78.50	77.74	-
Jul 29, 2024	78.00	78.50	78.00	78.00	77.25	-
Jul 26, 2024	76.50	78.00	76.50	77.50	76.75	-
Jul 25, 2024	75.00	77.00	75.00	77.00	76.26	-
Jul 24, 2024	77.00	77.00	76.50	76.50	75.76	-
Jul 23, 2024	76.00	77.00	76.00	76.50	75.76	-
Jul 22, 2024	75.00	76.00	75.00	76.00	75.27	-
Jul 19, 2024	76.50	76.50	75.00	75.00	74.27	-
Jul 18, 2024	77.00	78.50	77.00	77.00	76.26	-
Jul 17, 2024	78.00	78.00	77.00	77.00	76.26	-
Jul 16, 2024	75.50	78.00	75.50	78.00	77.25	-
Jul 15, 2024	75.50	76.50	75.50	76.00	75.27	-
Jul 12, 2024	73.50	75.00	73.50	75.00	74.27	-
Jul 11, 2024	72.00	74.50	71.50	73.00	72.29	-
Jul 10, 2024	70.00	71.00	70.00	71.00	70.31	-
Jul 9, 2024	70.50	71.00	70.50	70.50	69.82	-
Jul 8, 2024	69.00	71.00	69.00	70.50	69.82	-
Jul 5, 2024	70.00	70.00	69.00	69.00	68.33	-
Jul 4, 2024	70.00	70.50	70.00	70.00	69.32	-
Jul 3, 2024	70.50	70.50	70.00	70.00	69.32	-
Jul 2, 2024	70.50	71.50	70.00	70.50	69.82	-
Jul 1, 2024	71.00	71.00	70.50	70.50	69.82	-
Jun 28, 2024	70.50	72.00	70.50	71.50	70.81	-
Jun 27, 2024	73.00	73.00	70.00	70.00	69.32	-
Jun 26, 2024	70.50	71.00	70.50	70.50	69.82	-
Jun 25, 2024	72.50	72.50	70.00	70.00	69.32	-
Jun 24, 2024	72.00	73.50	72.00	73.00	72.29	-
Jun 21, 2024	72.00	72.50	72.00	72.00	71.30	-
Jun 20, 2024	72.50	73.50	72.50	72.50	71.80	-
Jun 19, 2024	72.50	73.00	72.50	72.50	71.80	-
Jun 18, 2024	72.50	73.00	72.50	72.50	71.80	-
Jun 17, 2024	71.50	72.00	71.50	72.00	71.30	-
Jun 14, 2024	72.50	72.50	71.00	71.00	70.31	-
Jun 13, 2024	72.00	72.00	71.50	72.00	71.30	-
Jun 12, 2024	70.00	72.50	70.00	71.50	70.81	-
Jun 11, 2024	70.00	70.00	69.50	70.00	69.32	-
Jun 10, 2024	70.00	70.00	69.50	69.50	68.83	-
Jun 7, 2024	71.00	71.00	70.00	70.00	69.32	-
Jun 6, 2024	70.50	71.50	70.50	71.00	70.31	-
Jun 5, 2024	70.50	70.50	70.00	70.50	69.82	-
Jun 4, 2024	71.00	71.50	70.50	70.50	69.82	-
Jun 3, 2024	73.00	73.00	71.50	71.50	70.81	-
May 31, 2024	72.00	72.50	71.50	72.00	71.30	-
May 30, 2024	70.50	72.00	70.50	72.00	71.30	-
May 29, 2024	71.00	71.50	71.00	71.00	70.31	-
May 28, 2024	72.50	72.50	71.50	71.50	70.81	-
May 27, 2024	72.50	73.00	72.50	72.50	71.80	-
May 24, 2024	73.00	73.00	72.00	72.00	71.30	-
May 23, 2024	73.50	73.50	73.00	73.00	72.29	-
May 22, 2024	74.50	75.50	74.00	74.00	73.28	-
May 21, 2024	74.50	75.00	74.50	75.00	74.27	-
May 20, 2024	74.00	74.50	74.00	74.50	73.78	-
May 17, 2024	74.00	74.50	74.00	74.00	73.28	-
May 16, 2024	74.00	74.00	74.00	74.00	73.28	-
May 15, 2024	73.50	74.00	73.50	73.50	72.79	-
May 14, 2024	73.00	74.00	73.00	73.00	72.29	-
May 13, 2024	73.00	73.50	73.00	73.00	72.29	-
May 10, 2024	73.00	73.00	73.00	73.00	72.29	-
May 9, 2024	73.00	73.50	72.00	72.00	71.30	-
May 8, 2024	73.00	73.00	73.00	73.00	72.29	-
May 7, 2024	72.00	73.50	72.00	73.00	72.29	-
May 6, 2024	71.00	71.50	71.00	71.50	70.81	-
May 3, 2024	70.50	71.00	70.50	70.50	69.82	-
May 2, 2024	69.50	71.00	69.50	70.50	69.82	-
Apr 30, 2024	69.50	70.00	69.50	69.50	68.83	-
Apr 29, 2024	68.50	69.50	68.50	69.00	68.33	-
Apr 26, 2024	68.00	69.50	68.00	69.00	68.33	-
Apr 25, 2024	69.00	69.00	68.00	68.00	67.34	-
Apr 24, 2024	0.195622 Dividend
Apr 24, 2024	70.00	70.50	69.00	69.00	68.33	-
Apr 23, 2024	71.00	71.50	70.50	70.50	69.60	-
Apr 22, 2024	71.50	72.00	71.50	71.50	70.59	-
Apr 19, 2024	70.50	71.50	70.50	71.00	70.09	-
Apr 18, 2024	70.50	71.50	70.50	70.50	69.60	-
Apr 17, 2024	70.00	71.00	70.00	71.00	70.09	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

H.B. Fuller Co (HB1.DU)