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

Frankfurt - Delayed Quote EUR

High Co (HIH.F)

Compare
2.8700
+0.0400
+(1.41%)
As of 8:10:58 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.87002.87002.87002.87002.8700642
Apr 9, 20252.83002.83002.83002.83002.8300-
Apr 8, 20252.87002.87002.87002.87002.8700-
Apr 7, 20252.70002.70002.70002.70002.7000-
Apr 4, 20252.99002.99002.99002.99002.9900-
Apr 3, 20252.99002.99002.99002.99002.9900-
Apr 2, 20253.10003.10003.10003.10003.1000-
Apr 1, 20253.09003.09003.09003.09003.0900-
Mar 31, 20253.10003.10003.10003.10003.1000-
Mar 28, 20253.10003.22003.10003.22003.2200642
Mar 27, 20253.17003.17003.17003.17003.1700-
Mar 26, 20253.18003.18003.18003.18003.1800-
Mar 25, 20253.10003.10003.10003.10003.1000-
Mar 24, 20253.10003.10003.10003.10003.1000-
Mar 21, 20253.11003.11003.11003.11003.1100-
Mar 20, 20252.79002.79002.79002.79002.7900-
Mar 19, 20252.69002.69002.69002.69002.6900-
Mar 18, 20252.67002.67002.67002.67002.6700-
Mar 17, 20252.65002.65002.65002.65002.6500-
Mar 14, 20252.67002.67002.67002.67002.6700-
Mar 13, 20252.63002.63002.63002.63002.6300-
Mar 12, 20252.65002.65002.65002.65002.6500-
Mar 11, 20252.60002.60002.60002.60002.6000-
Mar 10, 20252.66002.66002.66002.66002.6600-
Mar 7, 20252.68002.68002.68002.68002.6800-
Mar 6, 20252.70002.70002.70002.70002.7000-
Mar 5, 20252.65002.65002.65002.65002.6500-
Mar 4, 20252.63002.63002.63002.63002.6300-
Mar 3, 20252.70002.70002.70002.70002.7000-
Feb 28, 20252.69002.69002.69002.69002.6900-
Feb 27, 20252.69002.69002.69002.69002.6900-
Feb 26, 20252.69002.69002.69002.69002.6900-
Feb 25, 20252.69002.69002.69002.69002.6900-
Feb 24, 20252.69002.69002.69002.69002.6900-
Feb 21, 20252.67002.67002.67002.67002.6700-
Feb 20, 20252.68002.68002.68002.68002.6800-
Feb 19, 20252.61002.61002.61002.61002.6100-
Feb 18, 20252.52002.52002.52002.52002.5200-
Feb 17, 20252.50002.50002.50002.50002.5000-
Feb 14, 20252.49002.49002.49002.49002.4900-
Feb 13, 20252.52002.52002.52002.52002.5200-
Feb 12, 20252.52002.52002.52002.52002.5200-
Feb 11, 20252.52002.52002.52002.52002.5200-
Feb 10, 20252.52002.52002.52002.52002.5200-
Feb 7, 20252.52002.52002.52002.52002.5200-
Feb 6, 20252.52002.52002.52002.52002.5200-
Feb 5, 20252.50002.50002.50002.50002.5000-
Feb 4, 20252.50002.50002.50002.50002.5000-
Feb 3, 20252.51002.51002.51002.51002.5100-
Jan 31, 20252.52002.52002.52002.52002.5200-
Jan 30, 20252.52002.52002.52002.52002.5200-
Jan 29, 20252.52002.52002.52002.52002.5200-
Jan 28, 20252.52002.52002.52002.52002.5200-
Jan 27, 20252.52002.52002.52002.52002.5200-
Jan 24, 20252.50002.50002.50002.50002.5000-
Jan 23, 20252.46002.46002.46002.46002.4600-
Jan 22, 20252.48002.48002.48002.48002.4800-
Jan 21, 20252.49002.49002.49002.49002.4900-
Jan 20, 20252.48002.48002.48002.48002.4800-
Jan 17, 20252.49002.49002.49002.49002.4900-
Jan 16, 20252.50002.50002.50002.50002.5000-
Jan 15, 20252.51002.51002.51002.51002.5100-
Jan 14, 20252.52002.52002.52002.52002.5200-
Jan 13, 20252.47002.47002.47002.47002.4700-
Jan 10, 20252.54002.54002.54002.54002.5400-
Jan 9, 20252.51002.51002.51002.51002.5100-
Jan 8, 20252.49002.49002.49002.49002.4900-
Jan 7, 20252.48002.48002.48002.48002.4800-
Jan 6, 20252.47002.47002.47002.47002.4700-
Jan 3, 20252.46002.46002.46002.46002.4600-
Jan 2, 20252.51002.51002.51002.51002.5100-
Dec 30, 20242.40002.40002.40002.40002.4000-
Dec 27, 20242.35002.35002.35002.35002.3500-
Dec 23, 20242.33002.33002.33002.33002.3300-
Dec 20, 20242.28002.28002.28002.28002.2800-
Dec 19, 20242.36002.36002.36002.36002.3600-
Dec 18, 20242.33002.33002.33002.33002.3300-
Dec 17, 20242.33002.33002.33002.33002.3300-
Dec 16, 20242.27002.27002.27002.27002.2700-
Dec 13, 20242.36002.36002.36002.36002.3600-
Dec 12, 20242.39002.39002.39002.39002.3900-
Dec 11, 20242.37002.53002.37002.53002.5300289
Dec 10, 20242.34002.34002.34002.34002.3400-
Dec 9, 20242.27002.27002.27002.27002.2700-
Dec 6, 20242.24002.24002.24002.24002.2400-
Dec 5, 20242.24002.24002.24002.24002.2400-
Dec 4, 20242.25002.25002.25002.25002.2500-
Dec 3, 20242.31002.31002.31002.31002.3100-
Dec 2, 20242.37002.37002.37002.37002.3700-
Nov 29, 20242.37002.37002.37002.37002.3700-
Nov 28, 20242.41002.41002.41002.41002.4100-
Nov 27, 20242.42002.42002.42002.42002.4200-
Nov 26, 20242.42002.42002.42002.42002.4200-
Nov 25, 20242.44002.44002.44002.44002.4400-
Nov 22, 20242.43002.43002.43002.43002.4300-
Nov 21, 20242.45002.45002.45002.45002.4500-
Nov 20, 20242.49002.49002.49002.49002.4900-
Nov 19, 20242.47002.47002.47002.47002.4700-
Nov 18, 20242.50002.50002.50002.50002.5000-
Nov 15, 20242.50002.50002.50002.50002.5000-
Nov 14, 20242.51002.51002.51002.51002.5100-
Nov 13, 20242.47002.47002.47002.47002.4700-
Nov 12, 20242.46002.46002.46002.46002.4600-
Nov 11, 20242.45002.45002.45002.45002.4500-
Nov 8, 20242.45002.45002.45002.45002.4500-
Nov 7, 20242.45002.45002.45002.45002.4500-
Nov 6, 20242.39002.39002.39002.39002.3900-
Nov 5, 20242.45002.45002.45002.45002.4500-
Nov 4, 20242.44002.44002.44002.44002.4400-
Nov 1, 20242.48002.48002.48002.48002.4800-
Oct 31, 20242.48002.48002.48002.48002.4800-
Oct 30, 20242.49002.49002.49002.49002.4900-
Oct 29, 20242.55002.55002.55002.55002.5500-
Oct 28, 20242.52002.52002.52002.52002.5200-
Oct 25, 20242.53002.53002.53002.53002.5300-
Oct 24, 20242.55002.55002.55002.55002.5500-
Oct 23, 20242.56002.56002.56002.56002.5600-
Oct 22, 20242.53002.53002.53002.53002.5300-
Oct 21, 20242.51002.51002.51002.51002.5100-
Oct 18, 20242.51002.51002.51002.51002.5100-
Oct 17, 20242.45002.45002.45002.45002.4500-
Oct 16, 20242.45002.45002.45002.45002.4500-
Oct 15, 20242.47002.47002.47002.47002.4700-
Oct 14, 20242.49002.49002.49002.49002.4900-
Oct 11, 20242.48002.48002.48002.48002.4800-
Oct 10, 20242.48002.48002.48002.48002.4800-
Oct 9, 20242.45002.45002.45002.45002.4500-
Oct 8, 20242.44002.44002.44002.44002.4400-
Oct 7, 20242.46002.46002.46002.46002.4600-
Oct 4, 20242.46002.46002.46002.46002.4600-
Oct 3, 20242.47002.47002.47002.47002.4700-
Oct 2, 20242.49002.49002.49002.49002.4900-
Oct 1, 20242.48002.48002.48002.48002.4800-
Sep 30, 20242.46002.46002.46002.46002.4600-
Sep 27, 20242.45002.45002.45002.45002.4500-
Sep 26, 20242.49002.49002.49002.49002.4900-
Sep 25, 20242.49002.49002.49002.49002.4900-
Sep 24, 20242.45002.45002.45002.45002.4500-
Sep 23, 20242.53002.53002.53002.53002.5300-
Sep 20, 20242.58002.58002.58002.58002.5800-
Sep 19, 20242.43002.43002.43002.43002.4300-
Sep 18, 20242.46002.46002.46002.46002.4600-
Sep 17, 20242.47002.47002.47002.47002.4700-
Sep 16, 20242.45002.45002.45002.45002.4500-
Sep 13, 20242.51002.51002.51002.51002.5100-
Sep 12, 20242.47002.47002.47002.47002.4700-
Sep 11, 20242.45002.45002.45002.45002.4500-
Sep 10, 20242.46002.46002.46002.46002.4600-
Sep 9, 20242.49002.49002.49002.49002.4900-
Sep 6, 20242.50002.50002.50002.50002.5000-
Sep 5, 20242.48002.48002.48002.48002.4800-
Sep 4, 20242.47002.47002.47002.47002.4700-
Sep 3, 20242.47002.47002.47002.47002.4700-
Sep 2, 20242.50002.50002.50002.50002.5000-
Aug 30, 20242.50002.50002.50002.50002.5000-
Aug 29, 20242.50002.50002.50002.50002.5000-
Aug 28, 20242.50002.50002.50002.50002.5000-
Aug 27, 20242.48002.48002.48002.48002.4800-
Aug 26, 20242.54002.54002.54002.54002.5400-
Aug 23, 20242.55002.55002.55002.55002.5500-
Aug 22, 20242.53002.53002.53002.53002.5300-
Aug 21, 20242.54002.54002.54002.54002.5400-
Aug 20, 20242.56002.56002.56002.56002.5600-
Aug 19, 20242.54002.54002.54002.54002.5400-
Aug 16, 20242.55002.55002.55002.55002.5500-
Aug 15, 20242.55002.55002.55002.55002.5500-
Aug 14, 20242.53002.53002.53002.53002.5300-
Aug 13, 20242.47002.47002.47002.47002.4700-
Aug 12, 20242.50002.50002.50002.50002.5000-
Aug 9, 20242.46002.46002.46002.46002.4600-
Aug 8, 20242.47002.47002.47002.47002.4700-
Aug 7, 20242.42002.42002.42002.42002.4200-
Aug 6, 20242.35002.35002.35002.35002.3500-
Aug 5, 20242.46002.46002.46002.46002.4600-
Aug 2, 20242.53002.53002.53002.53002.5300-
Aug 1, 20242.52002.52002.52002.52002.5200-
Jul 31, 20242.54002.54002.54002.54002.5400-
Jul 30, 20242.58002.58002.58002.58002.5800-
Jul 29, 20242.59002.59002.59002.59002.5900-
Jul 26, 20242.60002.60002.60002.60002.6000-
Jul 25, 20242.60002.60002.60002.60002.6000-
Jul 24, 20242.61002.61002.61002.61002.6100-
Jul 23, 20242.62002.62002.62002.62002.6200-
Jul 22, 20242.60002.60002.60002.60002.6000-
Jul 19, 20242.54002.54002.54002.54002.5400-
Jul 18, 20242.57002.75002.57002.75002.750037
Jul 17, 20242.65002.65002.65002.65002.6500-
Jul 16, 20242.70002.70002.70002.70002.7000-
Jul 15, 20242.63002.63002.63002.63002.6300-
Jul 12, 20242.68002.68002.68002.68002.6800-
Jul 11, 20242.80002.80002.80002.80002.8000-
Jul 10, 20242.76002.76002.76002.76002.7600-
Jul 9, 20242.78002.78002.78002.78002.7800-
Jul 8, 20242.74002.74002.74002.74002.7400-
Jul 5, 20242.74002.74002.74002.74002.7400-
Jul 4, 20242.76002.76002.76002.76002.7600-
Jul 3, 20242.73002.73002.73002.73002.7300-
Jul 2, 20242.71002.71002.71002.71002.7100-
Jul 1, 20242.61002.61002.61002.61002.6100-
Jun 28, 20242.67002.67002.67002.67002.6700-
Jun 27, 20242.66002.66002.66002.66002.6600-
Jun 26, 20242.67002.67002.67002.67002.6700-
Jun 25, 20242.74002.74002.74002.74002.7400-
Jun 24, 20242.73002.89002.73002.89002.890025
Jun 21, 20242.75002.75002.75002.75002.7500-
Jun 20, 20242.76002.76002.76002.76002.7600-
Jun 19, 20242.69002.69002.69002.69002.6900-
Jun 18, 20242.60002.60002.60002.60002.6000-
Jun 17, 20242.47002.47002.47002.47002.4700-
Jun 14, 20242.70002.70002.70002.70002.7000-
Jun 13, 20242.79002.79002.79002.79002.7900-
Jun 12, 20242.80002.80002.80002.80002.8000-
Jun 11, 20242.85003.02002.85003.02003.02003,287
Jun 10, 20242.90002.90002.90002.90002.9000-
Jun 7, 20242.88002.88002.88002.88002.8800-
Jun 6, 20242.88002.88002.88002.88002.8800-
Jun 5, 20242.92002.92002.92002.92002.9200-
Jun 4, 20242.89002.89002.89002.89002.8900-
Jun 3, 20242.91002.91002.91002.91002.9100-
May 31, 20242.86002.86002.86002.86002.8600-
May 30, 20242.89003.04002.89003.04003.0400139
May 29, 20242.84002.84002.84002.84002.8400-
May 28, 20242.94002.94002.94002.94002.9400-
May 27, 20243.02003.02003.02003.02003.0200-
May 24, 2024 0.2000 Dividend
May 24, 20243.05003.05003.00003.00003.0000500
May 23, 20243.20003.20003.20003.20003.0000-
May 22, 20243.21003.21003.21003.21003.0094-
May 21, 20243.18003.18003.18003.18002.9813-
May 20, 20243.19003.19003.19003.19002.9906-
May 17, 20243.14003.14003.14003.14002.9438-
May 16, 20243.14003.14003.14003.14002.9438-
May 15, 20243.17003.17003.17003.17002.9719-
May 14, 20243.12003.12003.12003.12002.9250-
May 13, 20243.13003.13003.13003.13002.9344-
May 10, 20243.08003.08003.08003.08002.8875-
May 9, 20243.06003.06003.06003.06002.8687-
May 8, 20243.07003.07003.07003.07002.8781-
May 7, 20243.07003.07003.07003.07002.8781-
May 6, 20243.06003.06003.06003.06002.8687-
May 3, 20243.05003.05003.05003.05002.8594-
May 2, 20242.99002.99002.99002.99002.8031-
Apr 30, 20243.06003.06003.06003.06002.8687-
Apr 29, 20243.03003.03003.03003.03002.8406-
Apr 26, 20242.87002.87002.87002.87002.6906-
Apr 25, 20242.95002.95002.95002.95002.7656-
Apr 24, 20242.79002.79002.79002.79002.6156-
Apr 23, 20242.82002.82002.82002.82002.6437-
Apr 22, 20242.80002.80002.80002.80002.6250-
Apr 19, 20242.76002.76002.76002.76002.5875-
Apr 18, 20242.76002.76002.76002.76002.5875-
Apr 17, 20242.80002.80002.80002.80002.6250-
Apr 16, 20242.81002.81002.81002.81002.6344-
Apr 15, 20242.87002.87002.87002.87002.6906-
Apr 12, 20242.83002.83002.83002.83002.6531-
Apr 11, 20242.80002.80002.80002.80002.6250-
Apr 10, 20242.81002.81002.81002.81002.6344-

Related Tickers

MMDDF Mirriad Advertising plc
0.0040
0.00%
 
NHLPF NAHL Group Plc
0.6533
+26.85%
 
NAH.L NAHL Group Plc
62.75
-4.92%
 
FOUR.L 4imprint Group plc
3,065.00
-6.84%
 
IPG The Interpublic Group of Companies, Inc.
24.97
+8.94%