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

The Hain Celestial Group Inc (HF1.SG)

Compare
3.3320
-0.0740
(-2.17%)
At close: 12:51:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.28603.33203.28603.33203.3320-
Apr 4, 20253.35603.41703.30103.40603.4060-
Apr 3, 20253.58003.60903.38203.38703.3870-
Apr 2, 20253.81203.81203.68503.73303.7330-
Apr 1, 20253.79203.86903.79203.81703.8170-
Mar 31, 20253.75303.90403.75303.88303.8830-
Mar 28, 20253.83103.83103.83103.83103.8310-
Mar 27, 20253.61203.61203.61203.61203.6120-
Mar 26, 20253.46803.46803.46803.46803.4680-
Mar 25, 20253.43403.43403.43403.43403.4340-
Mar 24, 20253.65803.65803.65803.65803.6580-
Mar 21, 20253.42003.42003.42003.42003.4200-
Mar 20, 20253.50903.50903.50903.50903.5090-
Mar 19, 20253.56603.56603.56603.56603.5660-
Mar 18, 20253.64203.65703.60103.60103.6010-
Mar 17, 20253.50103.50103.50103.50103.5010-
Mar 14, 20253.98903.98903.53903.53903.5390300
Mar 13, 20253.78903.93403.78903.93403.93401,000
Mar 12, 20254.03104.03103.65403.78503.7850-
Mar 11, 20254.11404.11403.86403.93403.9340-
Mar 10, 20254.06404.25204.06404.13404.1340-
Mar 7, 20253.59503.59503.59503.59503.5950-
Mar 6, 20253.34503.62403.34503.62403.6240-
Mar 5, 20253.54603.54603.36503.36503.3650-
Mar 4, 20253.41303.54403.41303.53503.5350-
Mar 3, 20253.40703.42803.33903.42803.428038
Feb 28, 20253.52703.52703.52703.52703.5270-
Feb 27, 20253.62703.71003.53903.53903.53901,100
Feb 26, 20253.89203.89203.61703.61703.6170-
Feb 25, 20253.91303.91303.89903.89903.8990-
Feb 24, 20253.95403.96303.95403.96303.9630-
Feb 21, 20253.81204.01403.81204.01404.0140-
Feb 20, 20253.71603.85203.71603.76503.7650-
Feb 19, 20253.80103.84303.72303.72303.7230-
Feb 18, 20253.83603.83603.77203.80203.8020-
Feb 17, 20253.82703.83303.82703.83303.8330-
Feb 14, 20254.20804.20803.99703.99703.9970-
Feb 13, 20254.00004.24504.00004.23204.2320-
Feb 12, 20254.21104.21104.17404.17404.1740-
Feb 11, 20254.01904.21504.01904.21504.2150-
Feb 10, 20254.53004.53004.53004.53004.5300-
Feb 7, 20254.78504.78504.49904.51004.5100-
Feb 6, 20254.52304.82504.52304.63704.6370-
Feb 5, 20254.69504.69504.45204.51404.5140-
Feb 4, 20254.60604.75404.60604.75404.7540-
Feb 3, 20254.82404.82404.64004.64004.6400-
Jan 31, 20254.83204.83204.78604.78604.7860-
Jan 30, 20254.81804.83704.81804.83704.8370-
Jan 29, 20254.86404.88104.82504.82504.82501
Jan 28, 20255.14005.21804.93104.93104.9310-
Jan 27, 20254.99705.04804.96505.04805.0480-
Jan 24, 20254.75104.90304.75104.90304.9030-
Jan 23, 20254.56604.77404.54804.77404.7740-
Jan 22, 20254.62404.67604.53904.53904.5390-
Jan 21, 20254.40604.61404.40604.61404.6140-
Jan 20, 20254.42304.42304.38904.39204.3920-
Jan 17, 20254.53804.53804.53804.53804.5380-
Jan 16, 20254.42404.54004.42404.54004.5400-
Jan 15, 20254.62704.72804.47304.47304.4730-
Jan 14, 20254.84604.85304.59604.62504.6250-
Jan 13, 20254.78104.82304.78104.82304.8230-
Jan 10, 20255.17405.17404.84904.84904.8490-
Jan 9, 20255.16605.16605.16605.16605.1660-
Jan 8, 20255.23205.23205.23205.23205.2320-
Jan 7, 20255.32605.32605.28205.28205.28201,000
Jan 6, 20255.94205.94205.94205.94205.9420125
Jan 3, 20255.83206.03605.83206.03606.0360-
Jan 2, 20255.88205.88205.84005.84005.8400-
Dec 30, 20246.15006.15006.15006.15006.1500-
Dec 27, 20246.16406.16406.16406.16406.1640-
Dec 23, 20246.11806.22406.11806.22406.2240-
Dec 20, 20246.24606.24606.24606.24606.2460-
Dec 19, 20246.80606.80606.80606.80606.8060-
Dec 18, 20246.99206.99206.99206.99206.9920-
Dec 17, 20247.10807.10807.05807.05807.0580-
Dec 16, 20247.41807.41807.21407.21407.2140-
Dec 13, 20247.59807.61007.47007.47007.4700-
Dec 12, 20247.45607.66007.45607.62607.6260-
Dec 11, 20247.59607.64807.59607.60207.6020-
Dec 10, 20247.56607.63007.56607.63007.6300-
Dec 9, 20247.76007.78007.76007.78007.7800-
Dec 6, 20247.69807.69807.69807.69807.6980-
Dec 5, 20247.79607.79607.69607.71807.7180-
Dec 4, 20247.85607.85607.80207.80207.8020-
Dec 3, 20248.14608.14607.84407.90607.9060-
Dec 2, 20247.81008.21407.79208.21408.2140-
Nov 29, 20248.10608.10608.10608.10608.1060-
Nov 28, 20248.11208.12008.11208.12008.1200-
Nov 27, 20247.86008.12007.82808.12008.1200-
Nov 26, 20248.11408.11407.87607.87607.8760-
Nov 25, 20247.83408.19207.83008.19208.19204
Nov 22, 20247.61207.94207.61207.81407.8140250
Nov 21, 20246.96207.69206.96207.69207.6920-
Nov 20, 20246.89807.08006.89806.97006.9700-
Nov 19, 20246.80206.80206.80206.80206.8020-
Nov 18, 20246.80206.80206.80206.80206.8020-
Nov 15, 20246.41206.83006.41206.83006.8300-
Nov 14, 20246.20606.53806.20606.49606.496030
Nov 13, 20246.21606.33606.21606.22606.2260300
Nov 12, 20246.74406.74406.35606.35606.3560-
Nov 11, 20246.90207.01606.71606.71606.7160-
Nov 8, 20246.94006.96006.58606.86006.8600-
Nov 7, 20248.21808.21808.21808.21808.2180-
Nov 6, 20248.50408.63808.06808.33208.332090
Nov 5, 20248.25608.27408.23808.26008.2600-
Nov 4, 20248.26008.27808.14608.21208.2120262
Nov 1, 20248.00008.27208.00008.27208.2720-
Oct 31, 20248.00408.02007.97207.97207.9720-
Oct 30, 20248.21408.21408.09408.09408.0940-
Oct 29, 20248.14208.22608.06008.22608.2260-
Oct 28, 20247.72608.11207.70608.11208.1120-
Oct 25, 20247.64607.86407.64607.68807.6880-
Oct 24, 20247.65007.70407.65007.70407.7040-
Oct 23, 20247.80407.80407.74407.74407.7440-
Oct 22, 20247.99807.99807.84207.86407.8640-
Oct 21, 20248.13608.13608.08808.08808.0880-
Oct 18, 20247.89608.10207.89608.10208.1020500
Oct 17, 20247.95407.95407.81207.91407.91402,500
Oct 16, 20247.94608.09407.94008.03808.0380200
Oct 15, 20247.71607.87807.71607.87807.8780-
Oct 14, 20247.60607.60607.60607.60607.6060-
Oct 11, 20247.47007.66807.45607.66807.6680-
Oct 10, 20247.89807.89807.46807.56007.5600-
Oct 9, 20247.85408.04407.85407.93407.9340-
Oct 8, 20247.97407.97407.51007.90007.9000-
Oct 7, 20247.90007.97407.90007.97407.9740-
Oct 4, 20247.69207.94407.69207.92207.9220-
Oct 3, 20247.99607.99607.55807.55807.5580-
Oct 2, 20247.98208.04207.98208.04208.0420-
Oct 1, 20247.67208.03807.67208.03808.03802,000
Sep 30, 20247.60007.72607.60007.72607.7260-
Sep 27, 20247.33207.60007.33207.60007.6000-
Sep 26, 20246.82807.19206.82807.19207.1920150
Sep 25, 20246.80206.85806.80206.85806.8580-
Sep 24, 20246.80206.87206.80206.84806.8480-
Sep 23, 20246.87607.00806.81006.84006.8400500
Sep 20, 20247.00207.00206.89606.89606.8960-
Sep 19, 20247.18407.18407.00207.00807.0080-
Sep 18, 20247.20207.20607.19607.20607.2060-
Sep 17, 20247.10007.31207.10007.22207.2220-
Sep 16, 20247.55007.55207.16407.20207.2020-
Sep 13, 20247.26007.38807.26007.33607.3360-
Sep 12, 20247.10007.34807.10007.34807.3480-
Sep 11, 20246.96807.07406.96807.07407.0740-
Sep 10, 20247.46207.47007.46207.47007.4700-
Sep 9, 20247.59207.64207.45207.49007.4900-
Sep 6, 20247.65607.66407.60607.66407.6640-
Sep 5, 20247.59407.90007.59207.65007.650041,770
Sep 4, 20247.42807.64807.42807.64807.6480-
Sep 3, 20247.15407.58607.15407.58607.5860-
Sep 2, 20247.16807.16807.14407.15207.1520-
Aug 30, 20247.13007.13007.13007.13007.1300-
Aug 29, 20247.36207.36207.04407.19807.1980-
Aug 28, 20247.23407.86807.23407.46607.4660-
Aug 27, 20246.05806.49806.05806.49806.4980-
Aug 26, 20245.72606.02005.72606.01806.0180-
Aug 23, 20245.47405.61605.47405.61605.6160-
Aug 22, 20245.67005.67005.46605.46605.4660-
Aug 21, 20245.55605.72805.55605.68205.6820-
Aug 20, 20245.89205.89205.89205.89205.8920-
Aug 19, 20246.02406.02405.88805.88805.8880-
Aug 16, 20246.19406.19406.19406.19406.1940-
Aug 15, 20246.08606.21806.08606.21806.2180-
Aug 14, 20246.05806.14406.04206.14406.1440-
Aug 13, 20245.76806.06405.76806.06406.0640-
Aug 12, 20246.42006.42005.89205.89205.8920-
Aug 9, 20246.69606.82406.69606.82406.824050
Aug 8, 20246.59206.59206.59206.59206.5920-
Aug 7, 20246.81606.85606.67206.67206.6720-
Aug 6, 20246.77606.86206.77606.86206.8620-
Aug 5, 20246.92406.92406.83206.83206.8320-
Aug 2, 20246.96207.01206.76607.01207.0120-
Aug 1, 20247.09407.11406.98406.98406.9840-
Jul 31, 20246.85207.16606.85207.16607.1660-
Jul 30, 20246.78807.05006.77807.05007.0500-
Jul 29, 20246.80006.87006.80006.83606.8360-
Jul 26, 20246.80806.90006.80806.89806.8980-
Jul 25, 20246.74206.89606.72806.89606.8960-
Jul 24, 20246.81806.82006.81806.82006.8200-
Jul 23, 20246.96206.96206.84806.87806.8780-
Jul 22, 20246.75006.86606.75006.86606.8660-
Jul 19, 20246.96406.96406.96406.96406.9640-
Jul 18, 20247.01807.01806.98406.98406.9840-
Jul 17, 20246.83807.03406.79207.03407.0340-
Jul 16, 20246.49206.74006.49206.73006.7300-
Jul 15, 20246.49206.49206.47406.47406.4740-
Jul 12, 20246.43206.47606.43206.45206.4520-
Jul 11, 20246.23006.45606.23006.45606.4560-
Jul 10, 20246.31606.36406.31606.34206.3420-
Jul 9, 20246.56606.56606.56606.56606.5660-
Jul 8, 20246.40006.61806.40006.61806.6180-
Jul 5, 20246.41006.41006.36806.36806.3680-
Jul 4, 20246.42406.42406.42406.42406.4240-
Jul 3, 20246.40206.46406.40206.46406.4640-
Jul 2, 20246.41606.41606.41606.41606.4160-
Jul 1, 20246.36806.52206.36806.47806.4780-
Jun 28, 20246.19206.30606.19206.30606.3060-
Jun 27, 20246.20806.20806.17806.17806.1780-
Jun 26, 20246.21606.22606.15806.15806.1580-
Jun 25, 20246.46406.46606.46406.46606.4660-
Jun 24, 20246.50806.51806.50806.51806.5180-
Jun 21, 20246.36606.64406.36606.64406.6440-
Jun 20, 20246.42206.47806.42206.47806.4780-
Jun 19, 20246.42606.42606.40806.40806.4080-
Jun 18, 20246.51606.51606.51606.51606.5160-
Jun 17, 20246.29406.50006.29406.50006.5000-
Jun 14, 20246.36206.36206.36206.36206.3620-
Jun 13, 20246.53406.53406.46406.49806.4980-
Jun 12, 20246.71406.71406.70206.70206.7020-
Jun 11, 20246.58006.85806.58006.85806.8580-
Jun 10, 20246.85606.85606.74606.74606.7460-
Jun 7, 20246.83207.00606.81607.00607.0060-
Jun 6, 20246.90807.04006.90807.04007.0400-
Jun 5, 20247.01607.01606.77606.98406.9840-
Jun 4, 20246.97406.98406.71406.98406.9840-
Jun 3, 20246.91407.06406.91407.06407.0640-
May 31, 20246.50406.96606.46406.96606.9660-
May 30, 20246.20606.20606.20606.20606.2060-
May 29, 20246.28206.42606.28206.39606.3960-
May 28, 20246.24606.46806.23006.43806.4380-
May 27, 20246.32606.32606.26006.26006.2600-
May 24, 20246.56806.56806.45206.45206.4520-
May 23, 20246.70606.70606.55206.57006.5700-
May 22, 20246.72006.72006.69006.72006.7200-
May 21, 20246.62606.71606.56806.71606.7160-
May 20, 20246.76806.76806.76806.76806.7680-
May 17, 20246.80606.80606.77006.77006.7700-
May 16, 20246.68606.69406.68606.69206.6920-
May 15, 20247.04407.04406.76806.80206.8020-
May 14, 20246.99207.04206.99207.04207.0420-
May 13, 20246.47807.03406.43807.03407.0340-
May 10, 20246.49606.49606.49606.49606.4960-
May 9, 20246.13606.13606.13606.13606.1360-
May 8, 20246.14606.42006.14606.18206.1820-
May 7, 20246.05806.05806.05806.05806.0580-
May 6, 20246.27406.27406.07006.07006.0700-
May 3, 20246.44206.54606.32006.32006.3200-
May 2, 20246.05606.21806.05606.21806.2180-
Apr 30, 20245.86005.86005.61405.72605.7260-
Apr 29, 20245.69005.82805.69005.79605.7960-
Apr 26, 20245.63205.70205.63205.70205.7020-
Apr 25, 20245.68205.68205.65005.65005.6500-
Apr 24, 20245.74005.74005.70205.73205.7320-
Apr 23, 20245.59605.81205.59605.81205.8120-
Apr 22, 20245.59205.59205.59205.59205.5920-
Apr 19, 20245.45005.60805.45005.59605.5960-
Apr 18, 20245.36005.52605.34405.52605.5260-
Apr 17, 20245.50405.55405.38205.38205.3820-
Apr 16, 20245.88805.88805.48405.49205.4920-
Apr 15, 20245.67605.81805.66405.81805.8180-
Apr 12, 20245.75005.75005.75005.75005.7500-
Apr 11, 20245.77805.77805.73605.75405.7540-
Apr 10, 20246.15406.15405.80205.80205.8020-
Apr 9, 20246.13006.37006.13006.37006.3700-
Apr 8, 20245.91205.97605.91205.97605.9760-