Frankfurt - Delayed Quote EUR

Hon Hai Precision Industry Co., Ltd. (HHP2.F)

Compare
10.00
0.00
(0.00%)
As of 8:23:45 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202510.0010.0010.0010.0010.001,000
Jan 14, 202510.0010.6010.0010.6010.601,000
Jan 13, 202510.2010.2010.1010.1010.1040
Jan 10, 202510.2010.6010.2010.6010.602,402
Jan 9, 202510.6011.0010.6011.0011.0050
Jan 8, 202510.8011.3010.8011.3011.301,000
Jan 7, 202510.6011.3010.6011.2011.202,526
Jan 6, 202511.2011.2011.0011.0011.002,078
Jan 3, 202510.4010.8010.4010.8010.80422
Jan 2, 202510.4010.4010.4010.4010.40-
Dec 30, 202410.4010.4010.4010.4010.40-
Dec 27, 202410.5010.5010.5010.5010.50-
Dec 23, 202410.6010.6010.6010.6010.60-
Dec 20, 202410.2010.6010.2010.5010.501,180
Dec 19, 202410.4010.5010.4010.5010.501,067
Dec 18, 202410.3010.6010.3010.6010.60-
Dec 17, 202410.4010.4010.4010.4010.40-
Dec 16, 202410.6010.6010.6010.6010.60-
Dec 13, 202410.6010.9010.6010.9010.90186
Dec 12, 202410.8010.9010.8010.9010.90150
Dec 11, 202410.9010.9010.9010.9010.90313
Dec 10, 202411.0011.3011.0011.2011.201,702
Dec 9, 202411.5011.5011.5011.5011.501,000
Dec 6, 202411.5011.5011.5011.5011.50500
Dec 5, 202411.5011.6011.5011.6011.60-
Dec 4, 202411.1011.7011.1011.7011.701,400
Dec 3, 202411.1011.3011.1011.3011.30-
Dec 2, 202411.1011.4011.1011.4011.401,168
Nov 29, 202410.9010.9010.9010.9010.90-
Nov 28, 202411.1011.3010.9010.9010.90400
Nov 27, 202411.5011.5011.5011.5011.50200
Nov 26, 202411.7011.7011.7011.7011.70-
Nov 25, 202412.0012.0012.0012.0012.00-
Nov 22, 202411.5011.8011.5011.8011.80140
Nov 21, 202411.5011.5011.5011.5011.50-
Nov 20, 202411.6011.8011.6011.8011.801,755
Nov 19, 202411.4011.9011.4011.9011.90100
Nov 18, 202411.6011.8011.6011.8011.8011
Nov 15, 202411.8011.8011.8011.8011.80-
Nov 14, 202412.0012.4012.0012.4012.40140
Nov 13, 202411.9011.9011.9011.9011.90-
Nov 12, 202412.3012.3012.2012.2012.20178
Nov 11, 202412.1012.4012.1012.4012.40-
Nov 8, 202412.2012.4012.2012.4012.40600
Nov 7, 202411.8012.1011.8012.1012.1019
Nov 6, 202412.1012.1012.1012.1012.10-
Nov 5, 202411.9012.4011.9012.1012.10903
Nov 4, 202411.9012.3011.9012.3012.30280
Nov 1, 202411.3011.3011.3011.3011.30-
Oct 31, 202411.9011.9011.9011.9011.90-
Oct 30, 202411.7011.7011.7011.7011.70-
Oct 29, 202412.2012.4011.7011.7011.70386
Oct 28, 202412.3012.3012.3012.3012.30-
Oct 25, 202412.1012.1012.1012.1012.10-
Oct 24, 202411.9012.1011.9012.1012.1070
Oct 23, 202412.0012.3012.0012.3012.30309
Oct 22, 202412.0012.4012.0012.4012.40410
Oct 21, 202411.9011.9011.9011.9011.90-
Oct 18, 202411.8012.3011.8012.3012.30808
Oct 17, 202411.6011.6011.6011.6011.60-
Oct 16, 202411.3011.9011.3011.9011.90707
Oct 15, 202411.1011.6011.1011.6011.602,400
Oct 14, 202411.1011.1011.1011.1011.10150
Oct 11, 202411.6011.8011.4011.4011.403,500
Oct 10, 202411.6011.6011.3011.5011.50330
Oct 9, 202411.2011.6011.2011.6011.60250
Oct 8, 202410.0011.5010.0011.4011.40650
Oct 7, 202410.7011.2010.7011.2011.20500
Oct 4, 202410.7010.7010.7010.7010.70200
Oct 3, 202410.1010.1010.1010.1010.10-
Oct 2, 202410.1010.1010.1010.1010.10-
Oct 1, 202410.0010.0010.0010.0010.00-
Sep 30, 202410.5010.5010.4010.4010.40300
Sep 27, 202410.4010.4010.4010.4010.40-
Sep 26, 202410.3010.3010.3010.3010.30-
Sep 25, 202410.0010.0010.0010.0010.00-
Sep 24, 202410.0010.0010.0010.0010.00-
Sep 23, 20249.6510.209.6510.2010.20106
Sep 20, 20249.609.609.609.609.60-
Sep 19, 20249.509.509.509.509.50-
Sep 18, 20249.859.859.859.859.85-
Sep 17, 20249.809.809.809.809.80-
Sep 16, 20249.609.909.609.909.90244
Sep 13, 20249.609.609.609.609.60-
Sep 12, 20249.759.759.759.759.75180
Sep 11, 20249.209.459.209.459.4520
Sep 10, 20249.509.509.509.509.50-
Sep 9, 20249.559.559.559.559.55-
Sep 6, 20249.559.559.559.559.55-
Sep 5, 20249.909.909.909.909.90400
Sep 4, 20249.9510.109.9510.1010.10800
Sep 3, 202410.0010.3010.0010.3010.30459
Sep 2, 202410.1010.1010.1010.1010.10-
Aug 30, 202410.2010.2010.2010.2010.20-
Aug 29, 202410.4010.4010.3010.3010.301,138
Aug 28, 20249.9010.609.9010.6010.60100
Aug 27, 202410.0010.3010.0010.3010.30-
Aug 26, 202410.0010.0010.0010.0010.00-
Aug 23, 20249.7510.109.7510.1010.1091
Aug 22, 202410.0010.0010.0010.0010.00-
Aug 21, 202410.1010.5010.1010.5010.501,000
Aug 20, 202410.3010.3010.3010.3010.30-
Aug 19, 202410.0010.9010.0010.9010.90441
Aug 16, 20249.9510.209.9510.2010.2070
Aug 15, 202410.2010.2010.2010.2010.20-
Aug 14, 202410.4010.9010.4010.5010.501,245
Aug 13, 20249.8011.109.8010.7010.70515
Aug 12, 20249.959.959.959.959.95200
Aug 9, 20249.159.309.159.309.30-
Aug 8, 20249.359.359.359.359.35-
Aug 7, 20249.1010.109.1010.1010.10642
Aug 6, 20248.759.308.759.309.30435
Aug 5, 20248.859.308.359.309.301,590
Aug 2, 202410.9011.8010.9011.8011.80350
Aug 1, 202411.0011.0011.0011.0011.00-
Jul 31, 202410.6011.6010.6011.6011.60400
Jul 30, 202410.3010.3010.3010.3010.30-
Jul 29, 202410.4010.4010.4010.4010.40-
Jul 26, 202410.5010.5010.5010.5010.50-
Jul 25, 202410.5010.9010.2010.2010.20666
Jul 24, 202410.8010.8010.5010.6010.602,166
Jul 23, 202411.0011.0011.0011.0011.00-
Jul 22, 202411.1011.1010.6011.1011.10730
Jul 19, 202410.9011.8010.9011.8011.801,666
Jul 18, 202411.4011.4011.1011.3011.30380
Jul 17, 202411.6011.6011.6011.6011.60-
Jul 16, 202411.7011.8011.7011.8011.80806
Jul 15, 202411.8012.2011.8012.2012.20680
Jul 12, 202412.4012.4012.2012.2012.2070
Jul 11, 202412.8012.8012.8012.8012.8020
Jul 10, 202412.4012.9012.4012.6012.601,195
Jul 9, 202412.5012.5012.5012.5012.50-
Jul 8, 202412.8012.8012.8012.8012.80200
Jul 5, 202411.8012.6011.8012.6012.6050
Jul 4, 202411.7011.7011.7011.7011.70400
Jul 3, 2024 0.33 Dividend
Jul 3, 202411.3011.3011.2011.2011.20400
Jul 2, 202411.8011.9011.8011.9011.571,958
Jul 1, 202412.1012.4012.1012.2011.8612,681
Jun 28, 202412.0012.0012.0012.0011.6710
Jun 27, 202411.5012.0011.5012.0011.671,100
Jun 26, 202411.5012.1011.5012.1011.7780
Jun 25, 202411.6011.6011.6011.6011.28-
Jun 24, 202411.6011.6011.6011.6011.28-
Jun 21, 202412.4012.4012.2012.2011.86654
Jun 20, 202412.1012.5012.1012.4012.061,396
Jun 19, 202411.5011.5011.5011.5011.18-
Jun 18, 202411.2011.5011.2011.5011.18160
Jun 17, 202411.3011.6011.2011.2010.89530
Jun 14, 202411.0011.6011.0011.2010.894,520
Jun 13, 202410.5010.5010.5010.5010.21-
Jun 12, 202410.5010.5010.5010.5010.21-
Jun 11, 20249.859.859.859.859.58-
Jun 10, 20249.9010.509.9010.5010.2150
Jun 7, 20249.809.809.809.809.53-
Jun 6, 202410.0010.0010.0010.009.72-
Jun 5, 20249.7010.109.7010.009.721,250
Jun 4, 20249.559.559.559.559.29-
Jun 3, 20249.809.809.809.809.53-
May 31, 20249.909.909.759.809.531,700
May 30, 20249.959.959.859.859.58200
May 29, 202410.2010.2010.2010.209.92-
May 28, 202410.3010.3010.3010.3010.02-
May 27, 202410.2010.2010.2010.209.921,720
May 24, 20249.709.709.709.709.43-
May 23, 20249.309.309.309.309.04-
May 22, 20249.109.109.109.108.85-
May 21, 20249.309.309.309.309.04-
May 20, 20249.359.359.359.359.09-
May 17, 20249.459.459.459.459.19-
May 16, 20249.559.559.559.559.29-
May 15, 20249.259.259.259.258.99-
May 14, 20249.259.259.259.258.99-
May 13, 20249.309.709.309.709.43270
May 10, 20249.509.509.509.509.24-
May 9, 20249.409.409.409.409.14-
May 8, 20249.359.359.359.359.09-
May 7, 20249.259.659.259.509.24786
May 6, 20249.359.359.009.158.90860
May 3, 20248.808.808.808.808.56-
May 2, 20248.658.908.658.908.65764
Apr 30, 20248.708.708.708.708.46-
Apr 29, 20248.808.808.808.808.56-
Apr 26, 20248.608.608.608.608.36-
Apr 25, 20248.558.758.508.508.271,189
Apr 24, 20248.658.958.658.958.70295
Apr 23, 20247.858.357.858.358.1224
Apr 22, 20248.308.308.108.107.88784
Apr 19, 20248.258.258.258.258.02-
Apr 18, 20248.308.308.308.308.07-
Apr 17, 20248.258.258.258.258.02240
Apr 16, 20248.208.208.108.107.881,000
Apr 15, 20248.308.558.308.558.31200
Apr 12, 20248.458.708.458.708.461,467
Apr 11, 20248.558.558.558.558.31-
Apr 10, 20248.808.808.808.808.56-
Apr 9, 20248.858.908.858.908.65360
Apr 8, 20248.908.908.908.908.6540
Apr 5, 20248.808.808.608.608.36185
Apr 4, 20248.809.358.809.158.90653
Apr 3, 20248.758.758.758.758.51-
Apr 2, 20249.009.358.808.808.561,455
Mar 28, 20248.809.008.708.708.46815
Mar 27, 20248.458.458.408.408.17300
Mar 26, 20248.258.258.258.258.02-
Mar 25, 20248.108.108.108.107.88-
Mar 22, 20247.957.957.957.957.73-
Mar 21, 20248.008.008.008.007.78-
Mar 20, 20247.507.507.507.507.29-
Mar 19, 20247.507.707.507.707.49-
Mar 18, 20247.707.707.707.707.493,000
Mar 15, 20247.307.707.307.607.391,120
Mar 14, 20246.706.706.706.706.52-
Mar 13, 20246.607.006.606.806.611,385
Mar 12, 20246.606.856.456.806.612,830
Mar 11, 20246.106.206.106.206.031,952
Mar 8, 20246.056.056.056.055.88-
Mar 7, 20246.006.006.006.005.83-
Mar 6, 20245.955.955.955.955.79-
Mar 5, 20245.956.055.956.055.881,187
Mar 4, 20245.856.155.856.155.98640
Mar 1, 20245.805.905.805.905.741,750
Feb 29, 20245.755.755.755.755.59-
Feb 28, 20245.805.805.805.805.64-
Feb 27, 20245.755.755.755.755.59-
Feb 26, 20245.805.805.805.805.6416
Feb 23, 20245.805.805.805.805.64-
Feb 22, 20245.755.755.755.755.59-
Feb 21, 20245.855.855.855.855.69-
Feb 20, 20245.855.855.855.855.69-
Feb 19, 20245.755.755.755.755.59-
Feb 16, 20245.805.805.805.805.64610
Feb 15, 20245.905.905.905.905.74-
Feb 14, 20245.655.905.655.905.74260
Feb 13, 20245.905.905.905.905.74-
Feb 12, 20245.905.905.905.905.74-
Feb 9, 20246.056.056.056.055.88-
Feb 8, 20245.856.005.856.005.83190
Feb 7, 20245.906.005.905.905.74800
Feb 6, 20245.805.805.805.805.64-
Feb 5, 20245.905.905.905.905.74-
Feb 2, 20245.955.955.955.955.79-
Feb 1, 20245.805.955.805.955.791,416
Jan 31, 20245.755.755.755.755.59-
Jan 30, 20245.755.855.755.855.69300
Jan 29, 20245.805.805.805.805.64-
Jan 26, 20245.855.855.855.855.69-
Jan 25, 20245.855.855.855.855.69-
Jan 24, 20245.805.805.805.805.64-
Jan 23, 20245.755.755.755.755.59-
Jan 22, 20245.555.555.555.555.40-
Jan 19, 20245.655.655.655.655.49-
Jan 18, 20245.505.505.505.505.35-
Jan 17, 20245.555.555.555.555.40-
Jan 16, 20245.605.605.605.605.45-