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

Berlin - Delayed Quote EUR

Hera SpA (HE9.BE)

Compare
4.0320
+0.0420
+(1.05%)
At close: April 17 at 7:33:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.01204.03803.98204.03204.0320-
Apr 16, 20253.87004.01403.87003.99003.9900-
Apr 15, 20253.84603.95803.84603.93203.9320-
Apr 14, 20253.89003.89003.81603.84203.8420-
Apr 11, 20253.78203.84803.76803.83803.8380-
Apr 10, 20253.90803.90803.69803.70003.7000-
Apr 9, 20253.63803.85003.59003.85003.8500-
Apr 8, 20253.74203.74603.64203.68403.6840-
Apr 7, 20253.71203.79203.65403.68203.6820-
Apr 4, 20254.13604.15803.93403.96603.9660-
Apr 3, 20253.95804.16203.95804.14404.1440-
Apr 2, 20253.99604.04603.99204.04604.0460-
Apr 1, 20254.01804.02203.98003.99803.9980-
Mar 31, 20253.99404.04403.99404.00604.0060-
Mar 28, 20253.95804.03603.95804.03204.0320-
Mar 27, 20253.88603.97803.88603.97003.9700-
Mar 26, 20253.94203.94803.90403.90403.9040-
Mar 25, 20253.91003.97403.91003.94603.9460-
Mar 24, 20253.95603.95603.90603.90803.9080-
Mar 21, 20253.92003.96003.92003.92803.9280-
Mar 20, 20253.89203.94403.89203.92603.9260-
Mar 19, 20253.89003.93403.88203.89603.8960-
Mar 18, 20253.86203.91203.86203.89203.8920-
Mar 17, 20253.82803.86803.82603.86803.8680-
Mar 14, 20253.81603.84403.77603.84403.8440-
Mar 13, 20253.74403.80803.74403.80803.8080-
Mar 12, 20253.76603.77803.73603.75603.7560-
Mar 11, 20253.80003.81203.73603.77003.7700-
Mar 10, 20253.69403.81003.69403.76803.7680-
Mar 7, 20253.54603.70203.54603.70203.7020-
Mar 6, 20253.61403.61403.51803.55803.5580-
Mar 5, 20253.78203.78203.57403.58403.5840-
Mar 4, 20253.70403.78003.70403.76003.7600-
Mar 3, 20253.74203.74403.68403.73003.7300-
Feb 28, 20253.63203.74403.63203.71203.7120-
Feb 27, 20253.63603.68603.63603.67603.6760-
Feb 26, 20253.65603.67003.62403.62603.6260-
Feb 25, 20253.59603.64803.59603.64803.6480-
Feb 24, 20253.57003.60803.57003.60803.6080-
Feb 21, 20253.53403.55803.52603.54603.5460-
Feb 20, 20253.56203.58403.52803.53203.5320-
Feb 19, 20253.55203.61203.55203.55203.5520-
Feb 18, 20253.56203.57003.54003.55203.5520-
Feb 17, 20253.59203.59203.56003.56403.5640-
Feb 14, 20253.55403.59803.53803.59403.5940-
Feb 13, 20253.55203.60003.55203.55403.5540-
Feb 12, 20253.60003.61003.52603.53803.5380-
Feb 11, 20253.60003.61203.58403.58803.5880-
Feb 10, 20253.57203.60603.57203.60003.6000-
Feb 7, 20253.61003.61003.56603.56603.5660-
Feb 6, 20253.62403.62403.57803.60603.6060-
Feb 5, 20253.56603.61203.54603.61203.6120-
Feb 4, 20253.54403.58203.53603.57403.5740-
Feb 3, 20253.53003.55403.52403.53003.5300-
Jan 31, 20253.53803.54403.51803.52803.5280-
Jan 30, 20253.50003.54403.50003.54403.5440-
Jan 29, 20253.51803.51803.45403.48803.4880-
Jan 28, 20253.50603.54203.46603.48403.4840-
Jan 27, 20253.33803.54403.33803.51003.5100-
Jan 24, 20253.44003.44003.34003.37603.3760-
Jan 23, 20253.44803.51603.42203.43203.4320-
Jan 22, 20253.53203.53603.45003.45003.4500-
Jan 21, 20253.49803.52803.49803.52803.5280-
Jan 20, 20253.57003.57003.50403.50403.5040-
Jan 17, 20253.51003.57003.51003.57003.5700-
Jan 16, 20253.47403.51203.45803.51203.5120-
Jan 15, 20253.41603.46803.41603.46003.4600-
Jan 14, 20253.42603.42603.39403.41003.4100-
Jan 13, 20253.39003.41803.38403.41003.4100-
Jan 10, 20253.47403.47403.40003.42003.4200-
Jan 9, 20253.42403.48403.42403.48203.4820-
Jan 8, 20253.42403.43403.39603.43403.4340-
Jan 7, 20253.38403.43003.36203.43003.4300-
Jan 6, 20253.44403.44403.38603.40003.4000-
Jan 3, 20253.45203.45803.42803.43403.4340-
Jan 2, 20253.44403.46603.43003.43803.4380-
Dec 30, 20243.37803.42603.37803.42603.4260-
Dec 27, 20243.37803.39003.34603.38203.3820-
Dec 23, 20243.34003.38003.34003.38003.3800-
Dec 20, 20243.33403.36003.32403.35603.3560-
Dec 19, 20243.30803.35603.30803.35603.3560-
Dec 18, 20243.40003.40003.36003.36203.3620-
Dec 17, 20243.42003.42003.35803.40803.4080-
Dec 16, 20243.43203.43803.41803.43803.4380-
Dec 13, 20243.43203.44603.42603.44003.4400-
Dec 12, 20243.41803.44803.41803.43603.4360-
Dec 11, 20243.44403.45403.41403.42403.4240-
Dec 10, 20243.44603.47003.42203.44403.4440-
Dec 9, 20243.52603.52603.45603.46003.4600-
Dec 6, 20243.53603.56603.51003.51003.5100-
Dec 5, 20243.50003.54803.49003.54803.5480-
Dec 4, 20243.50803.52803.49803.49803.4980-
Dec 3, 20243.51403.53203.50403.51003.5100-
Dec 2, 20243.48003.52403.48003.51203.5120-
Nov 29, 20243.51003.52803.48803.51403.5140-
Nov 28, 20243.54803.54803.50403.52003.5200-
Nov 27, 20243.50803.52603.47803.52003.5200-
Nov 26, 20243.48603.52003.48603.51003.5100-
Nov 25, 20243.50803.51203.49403.50003.5000-
Nov 22, 20243.44403.49603.44403.49403.4940-
Nov 21, 20243.40803.44203.39403.44203.4420-
Nov 20, 20243.40603.40603.37403.39403.3940-
Nov 19, 20243.37403.40803.35403.39003.3900-
Nov 18, 20243.39203.39203.36203.37403.3740-
Nov 15, 20243.41803.41803.37403.37403.3740-
Nov 14, 20243.34803.44203.29803.43803.4380-
Nov 13, 20243.36003.41003.33803.35803.3580-
Nov 12, 20243.44603.44603.36803.36803.3680-
Nov 11, 20243.42403.49203.42403.47403.4740-
Nov 8, 20243.41803.43803.39603.40803.4080-
Nov 7, 20243.43803.45603.41603.42203.4220-
Nov 6, 20243.52203.52203.42203.43603.4360-
Nov 5, 20243.50403.52203.48403.49403.4940-
Nov 4, 20243.55003.55603.49403.49803.4980-
Nov 1, 20243.51803.56003.51803.54003.5400-
Oct 31, 20243.57203.57203.51803.52003.5200-
Oct 30, 20243.61603.62203.58203.60203.6020-
Oct 29, 20243.69203.69203.62403.62403.6240-
Oct 28, 20243.64003.68603.63203.68603.6860-
Oct 25, 20243.62603.63403.61203.61603.6160-
Oct 24, 20243.66803.67003.64403.65403.6540-
Oct 23, 20243.60803.68403.60803.64803.6480-
Oct 22, 20243.69203.69203.59003.59803.5980-
Oct 21, 20243.70603.70803.66403.69803.6980-
Oct 18, 20243.68803.72203.68603.71203.7120-
Oct 17, 20243.65803.71203.65803.69603.6960-
Oct 16, 20243.65003.68603.62603.68603.6860-
Oct 15, 20243.60603.66203.60603.65803.6580-
Oct 14, 20243.54803.60803.54403.60803.6080-
Oct 11, 20243.50203.54803.50003.54403.5440-
Oct 10, 20243.49403.51203.48803.50603.5060-
Oct 9, 20243.49003.52203.48003.50003.5000-
Oct 8, 20243.42603.49403.42603.49403.4940-
Oct 7, 20243.49203.49203.45403.46803.4680-
Oct 4, 20243.47003.51803.46203.49803.4980-
Oct 3, 20243.52603.55803.46203.46203.4620-
Oct 2, 20243.59203.59203.52403.53603.5360-
Oct 1, 20243.59203.61003.58203.59203.5920-
Sep 30, 20243.60203.60203.55203.58603.5860-
Sep 27, 20243.58603.61203.58203.60203.6020-
Sep 26, 20243.61003.61003.56803.58603.5860-
Sep 25, 20243.58003.59403.55603.57403.5740-
Sep 24, 20243.62403.62403.57203.59803.5980-
Sep 23, 20243.55203.60803.55203.60803.6080-
Sep 20, 20243.48403.55003.48403.54603.5460-
Sep 19, 20243.58003.58803.50203.50603.5060-
Sep 18, 20243.60003.61203.56203.56203.5620-
Sep 17, 20243.61803.62603.59803.59803.5980-
Sep 16, 20243.56203.61603.56203.61603.6160-
Sep 13, 20243.54003.58203.53603.56003.5600-
Sep 12, 20243.64403.64403.52403.53603.5360-
Sep 11, 20243.57203.62203.56403.62203.6220-
Sep 10, 20243.59403.61203.56203.58403.5840-
Sep 9, 20243.56803.60803.55203.60203.6020-
Sep 6, 20243.50603.57003.50603.54803.5480-
Sep 5, 20243.49803.53603.49803.51003.5100-
Sep 4, 20243.46203.52203.46203.50003.5000-
Sep 3, 20243.52203.52203.47803.47803.4780-
Sep 2, 20243.48403.52203.46203.52203.5220-
Aug 30, 20243.44003.49403.44003.47803.4780-
Aug 29, 20243.48203.48403.43203.43203.4320-
Aug 28, 20243.42003.48603.42003.48403.4840-
Aug 27, 20243.42403.42803.40603.41603.4160-
Aug 26, 20243.41203.42803.39803.42003.4200-
Aug 23, 20243.38803.42003.38603.42003.4200-
Aug 22, 20243.37403.40803.37403.38203.3820-
Aug 21, 20243.40003.41603.37203.37603.3760-
Aug 20, 20243.40003.42203.38403.39203.3920-
Aug 19, 20243.37603.41603.37603.39803.3980-
Aug 16, 20243.43403.43403.37203.37803.3780-
Aug 15, 20243.37203.42803.35603.42603.4260-
Aug 14, 20243.35403.36003.34003.35803.3580-
Aug 13, 20243.29803.34603.29803.34603.3460-
Aug 12, 20243.29403.31403.28203.29003.2900-
Aug 9, 20243.27003.30603.26003.28803.2880-
Aug 8, 20243.22603.27403.22603.27403.2740-
Aug 7, 20243.17203.24603.16403.21603.2160-
Aug 6, 20243.18803.18803.11403.15403.1540-
Aug 5, 20243.22003.22003.14603.16003.1600-
Aug 2, 20243.25603.31803.24003.30403.3040-
Aug 1, 20243.38003.38003.27603.28603.2860-
Jul 31, 20243.45803.45803.38003.38003.3800-
Jul 30, 20243.45203.47403.41003.42603.4260-
Jul 29, 20243.49403.50603.45403.45403.4540-
Jul 26, 20243.47403.49003.46203.48203.4820-
Jul 25, 20243.40803.49403.40003.48003.4800-
Jul 24, 20243.41603.46203.41603.43603.4360-
Jul 23, 20243.45403.45803.42403.43003.4300-
Jul 22, 20243.40203.46603.40203.46603.4660-
Jul 19, 20243.40003.40003.34203.39003.3900-
Jul 18, 20243.34003.40003.34003.39403.3940-
Jul 17, 20243.31003.34003.30803.33003.3300-
Jul 16, 20243.28003.32603.25803.32603.3260-
Jul 15, 20243.32203.32803.28603.29003.2900-
Jul 12, 20243.35603.36803.31403.33403.3340-
Jul 11, 20243.34003.36803.31803.35003.3500-
Jul 10, 20243.26203.33603.26203.33603.3360-
Jul 9, 20243.27003.27003.24403.26203.2620-
Jul 8, 20243.26603.29603.26603.26803.2680-
Jul 5, 20243.26203.28803.25603.28003.2800-
Jul 4, 20243.21603.26203.20203.26203.2620-
Jul 3, 20243.21003.21803.19003.21803.2180-
Jul 2, 20243.22803.22803.18803.19603.1960-
Jul 1, 20243.24403.25803.21603.24003.2400-
Jun 28, 20243.21603.23803.18603.19203.1920-
Jun 27, 20243.21403.21603.17803.20203.2020-
Jun 26, 20243.25003.25003.19603.21203.2120-
Jun 25, 20243.23603.27403.22603.23803.2380-
Jun 24, 2024 0.14 Dividend
Jun 24, 20243.27003.27003.20803.23403.2340-
Jun 21, 20243.35203.42603.34803.40803.2680-
Jun 20, 20243.29603.35403.29403.35203.2143-
Jun 19, 20243.30203.31203.27003.28403.1491-
Jun 18, 20243.27003.30203.25603.29803.1625-
Jun 17, 20243.27403.29403.23203.26003.1261-
Jun 14, 20243.41803.41803.24003.25803.1242-
Jun 13, 20243.38603.44803.38203.41203.2718-
Jun 12, 20243.32803.39203.31003.38603.2469-
Jun 11, 20243.43603.44003.29403.36003.2220-
Jun 10, 20243.35003.43003.35003.43003.2891-
Jun 7, 20243.45803.47403.37803.37803.2392-
Jun 6, 20243.34603.52603.34603.45603.3140-
Jun 5, 20243.49803.50203.45403.47803.3351-
Jun 4, 20243.42803.48603.42003.48603.3428-
Jun 3, 20243.42603.43403.40803.42403.2833-
May 31, 20243.35803.40203.33603.40203.2622-
May 30, 20243.30603.36003.30603.35803.2201-
May 29, 20243.31803.33803.31003.32203.1855-
May 28, 20243.35603.35603.32003.32803.1913-
May 27, 20243.33003.35603.32403.35403.2162-
May 24, 20243.33003.33603.28403.33003.1932-
May 23, 20243.38603.38603.33003.33003.1932-
May 22, 20243.42003.42003.36603.37003.2316-
May 21, 20243.42203.42203.36003.41603.2757-
May 20, 20243.47203.48403.43003.43603.2948-
May 17, 20243.45803.47403.44203.47003.3275-
May 16, 20243.49803.49803.44803.46003.3179-
May 15, 20243.54603.55603.46403.49403.3505-
May 14, 20243.56203.56203.52603.54203.3965-
May 13, 20243.50403.56203.50403.56003.4138-
May 10, 20243.47403.51203.47403.49803.3543-
May 9, 20243.46803.48603.46403.46803.3255-
May 8, 20243.50403.51203.45403.47203.3294-
May 7, 20243.46403.51003.46403.50403.3601-
May 6, 20243.43403.47603.42803.46403.3217-
May 3, 20243.42403.43603.42003.43203.2910-
May 2, 20243.37003.47603.37003.42403.2833-
Apr 30, 20243.45003.46203.37803.37803.2392-
Apr 29, 20243.38003.42203.38003.42003.2795-
Apr 26, 20243.43003.43003.35003.36803.2296-
Apr 25, 20243.35803.41603.35803.41003.2699-
Apr 24, 20243.36203.37203.32603.37003.2316-
Apr 23, 20243.27603.35403.24803.35403.2162-
Apr 22, 20243.22803.28203.22203.27603.1414-
Apr 19, 20243.17203.22003.16403.20203.0705-
Apr 18, 20243.14203.20003.14203.18803.0570-
Apr 17, 20243.10603.17803.10603.13203.0033-