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

Dusseldorf - Delayed Quote EUR

Ellaktor SA (HLL.DU)

1.2760
+0.0460
+(3.74%)
At close: April 30 at 8:11:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.27601.27601.27601.27601.2760-
Apr 29, 20251.23001.23001.23001.23001.2300-
Apr 28, 20251.34401.34401.34401.34401.3440-
Apr 25, 20251.34401.34401.34401.34401.3440-
Apr 24, 20251.34401.34401.34401.34401.3440-
Apr 23, 20251.34201.43201.34201.43201.4320600
Apr 22, 20251.34201.34201.34201.34201.3420-
Apr 17, 20251.32401.32401.32401.32401.3240-
Apr 16, 20251.33601.33601.33601.33601.3360-
Apr 15, 20251.32801.32801.32801.32801.3280-
Apr 14, 20251.29601.29601.29601.29601.2960-
Apr 11, 20251.29601.29601.29601.29601.2960-
Apr 10, 20251.21401.21401.21401.21401.2140-
Apr 9, 20251.26201.26201.26201.26201.2620-
Apr 8, 20251.13401.13401.13401.13401.1340-
Apr 7, 20251.28201.28201.28201.28201.2820-
Apr 4, 20251.38801.38801.38801.38801.3880-
Apr 3, 20251.42601.42601.42601.42601.4260-
Apr 2, 20251.52001.52001.52001.52001.5200-
Apr 1, 20251.51201.51201.51201.51201.5120-
Mar 31, 20251.46801.46801.46801.46801.4680-
Mar 28, 20251.46001.46001.46001.46001.4600-
Mar 27, 20251.44001.44001.44001.44001.4400-
Mar 26, 20251.40001.40001.40001.40001.4000-
Mar 25, 20251.41401.41401.41401.41401.4140-
Mar 24, 2025 0.85 Dividend
Mar 24, 20252.15002.15002.15002.15002.1500-
Mar 21, 20252.28002.28002.28002.28001.4300-
Mar 20, 20252.36002.36002.36002.36001.4802-
Mar 19, 20252.24002.24002.24002.24001.4049-
Mar 18, 20252.18502.18502.18502.18501.3704-
Mar 17, 20252.31502.31502.31502.31501.4520-
Mar 14, 20252.23502.23502.23502.23501.4018-
Mar 13, 20252.24502.24502.24502.24501.4080-
Mar 12, 20252.22502.22502.22502.22501.3955-
Mar 11, 20252.28502.28502.28502.28501.4331-
Mar 10, 20252.28502.28502.28502.28501.4331-
Mar 7, 20252.30002.30002.30002.30001.4425-
Mar 6, 20252.24002.24002.24002.24001.4049-
Mar 5, 20252.17502.17502.17502.17501.3641-
Mar 4, 20252.18502.18502.18502.18501.3704-
Mar 3, 20252.18502.18502.18502.18501.3704-
Feb 28, 20252.19502.19502.19502.19501.3767-
Feb 27, 20252.19502.19502.19502.19501.3767-
Feb 26, 20252.19502.19502.19502.19501.3767-
Feb 25, 20252.19002.19002.19002.19001.3736-
Feb 24, 20252.20502.20502.20502.20501.3830-
Feb 21, 20252.25002.25002.25002.25001.4112-
Feb 20, 20252.25502.25502.25502.25501.4143-
Feb 19, 20252.27002.27002.27002.27001.4237-
Feb 18, 20252.26002.26002.26002.26001.4175-
Feb 17, 20252.21502.21502.21502.21501.3892-
Feb 14, 20252.23002.23002.23002.23001.3986-
Feb 13, 20252.22502.22502.22502.22501.3955-
Feb 12, 20252.18502.18502.18502.18501.3704-
Feb 11, 20252.19002.19002.19002.19001.3736-
Feb 10, 20252.17502.17502.17502.17501.3641-
Feb 7, 20252.16502.16502.16502.16501.3579-
Feb 6, 20252.16002.16002.16002.16001.3547-
Feb 5, 20252.09502.09502.09502.09501.3140-
Feb 4, 20252.11002.11002.11002.11001.3234-
Feb 3, 20252.15502.15502.15502.15501.3516-
Jan 31, 20252.18002.18002.18002.18001.3673-
Jan 30, 20252.19002.19002.19002.19001.3736-
Jan 29, 20252.17002.17002.17002.17001.3610-
Jan 28, 20252.15002.15002.15002.15001.3485-
Jan 27, 20252.15002.15002.15002.15001.3485-
Jan 24, 20252.18002.18002.18002.18001.3673-
Jan 23, 20252.18502.18502.18502.18501.3704-
Jan 22, 20252.17002.17002.17002.17001.3610-
Jan 21, 20252.16002.16002.16002.16001.3547-
Jan 20, 20252.16502.16502.16502.16501.3579-
Jan 17, 20252.11502.11502.11502.11501.3265-
Jan 16, 20252.11002.11002.11002.11001.3234-
Jan 15, 20252.13002.13002.13002.13001.3359-
Jan 14, 20252.08502.08502.08502.08501.3077-
Jan 13, 20252.13502.13502.13502.13501.3391-
Jan 10, 20252.15502.15502.15502.15501.3516-
Jan 9, 20252.20002.20002.20002.20001.3798-
Jan 8, 20252.23002.23002.23002.23001.3986-
Jan 7, 20252.24002.24002.24002.24001.4049-
Jan 6, 20252.24002.24002.24002.24001.4049-
Jan 3, 20252.26002.26002.26002.26001.4175-
Jan 2, 20252.15002.15002.15002.15001.3485-
Dec 30, 20242.09002.20502.09002.20501.3830-
Dec 27, 20241.89201.89201.89201.89201.1866-
Dec 23, 20241.87601.87601.87601.87601.1766-
Dec 20, 20241.85601.85601.85601.85601.1641-
Dec 19, 20241.86401.86401.86401.86401.1691-
Dec 18, 20241.85601.85601.85601.85601.1641-
Dec 17, 20241.83201.83201.83201.83201.1490-
Dec 16, 20241.79001.79001.79001.79001.1227-
Dec 13, 20241.78401.78401.78401.78401.1189-
Dec 12, 20241.77001.77001.77001.77001.1101-
Dec 11, 20241.77401.77401.77401.77401.1126-
Dec 10, 20241.79001.79001.79001.79001.1227-
Dec 9, 20241.76001.76001.76001.76001.1039-
Dec 6, 20241.70601.70601.70601.70601.0700-
Dec 5, 20241.74201.74201.74201.74201.0926-
Dec 4, 20241.73201.73201.73201.73201.0863-
Dec 3, 20241.74601.74601.74601.74601.0951-
Dec 2, 20241.70001.70001.70001.70001.0662-
Nov 29, 20241.73801.73801.73801.73801.0901-
Nov 28, 20241.72401.72401.72401.72401.0813-
Nov 27, 20241.70001.70001.70001.70001.0662-
Nov 26, 20241.65401.65401.65401.65401.0374-
Nov 25, 20241.59801.59801.59801.59801.0023-
Nov 22, 20241.58601.58601.58601.58600.9947-
Nov 21, 20241.60601.60601.60601.60601.0073-
Nov 20, 20241.59601.59601.59601.59601.0010-
Nov 19, 20241.63801.63801.63801.63801.0273-
Nov 18, 20241.67401.67401.67401.67401.0499-
Nov 15, 20241.70801.70801.70801.70801.0712-
Nov 14, 20241.70601.70601.70601.70601.0700-
Nov 13, 20241.73601.73601.73601.73601.0888-
Nov 12, 20241.73001.73001.73001.73001.0850-
Nov 11, 20241.72001.72001.72001.72001.0788-
Nov 8, 20241.68601.68601.68601.68601.0574-
Nov 7, 20241.73801.73801.73801.73801.0901-
Nov 6, 20241.71201.71201.71201.71201.0738-
Nov 5, 20241.67601.67601.67601.67601.0512-
Nov 4, 20241.70201.70201.70201.70201.0675-
Nov 1, 20241.72001.72001.72001.72001.0788-
Oct 31, 20241.69801.69801.69801.69801.0650-
Oct 30, 20241.74801.74801.74801.74801.0963-
Oct 29, 20241.72201.72201.72201.72201.0800-
Oct 28, 20241.72401.72401.72401.72401.0813-
Oct 25, 20241.73401.73401.73401.73401.0876-
Oct 24, 20241.76601.76601.76601.76601.1076-
Oct 23, 20241.77001.77001.77001.77001.1101-
Oct 22, 20241.81601.81601.81601.81601.1390-
Oct 21, 20241.83601.83601.83601.83601.1515-
Oct 18, 20241.83401.83401.83401.83401.1503-
Oct 17, 20241.81401.81401.81401.81401.1377-
Oct 16, 20241.81401.81401.81401.81401.1377-
Oct 15, 20241.80201.80201.80201.80201.1302-
Oct 14, 20241.80801.80801.80801.80801.1340-
Oct 11, 20241.82601.82601.82601.82601.1453-
Oct 10, 20241.83801.83801.83801.83801.1528-
Oct 9, 20241.85401.85401.85401.85401.1628-
Oct 8, 20241.83001.83001.83001.83001.1478-
Oct 7, 20241.85401.85401.85401.85401.1628-
Oct 4, 20241.84401.84401.84401.84401.1565-
Oct 3, 20241.85401.85401.71401.71401.0750-
Oct 2, 20241.92401.92401.92401.92401.2067-
Oct 1, 20241.92401.92401.92401.92401.2067-
Sep 30, 20241.93401.93401.93401.93401.2130-
Sep 27, 20241.97601.97601.97601.97601.2393-
Sep 26, 20241.92401.92401.92401.92401.2067-
Sep 25, 20241.93401.93401.93401.93401.2130-
Sep 24, 20241.93001.93001.93001.93001.2105-
Sep 23, 20241.92001.92001.92001.92001.2042-
Sep 20, 20241.91801.91801.91801.91801.2030-
Sep 19, 20241.92201.92201.92201.92201.2055-
Sep 18, 20241.92601.92601.92601.92601.2080-
Sep 17, 20241.93201.93201.93201.93201.2117-
Sep 16, 20241.93001.93001.93001.93001.2105-
Sep 13, 20241.83201.83201.83201.83201.1490-
Sep 12, 20241.89801.89801.89801.89801.1904-
Sep 11, 20241.94801.94801.94801.94801.2218-
Sep 10, 20241.98201.98201.98201.98201.2431-
Sep 9, 20241.98201.98201.98201.98201.2431-
Sep 6, 20241.99401.99401.99401.99401.2506-
Sep 5, 20241.99401.99401.99401.99401.2506-
Sep 4, 20242.02502.02502.02502.02501.2701-
Sep 3, 20242.03002.03002.03002.03001.2732-
Sep 2, 20242.01502.01502.01502.01501.2638-
Aug 30, 20241.97601.97601.97601.97601.2393-
Aug 29, 20242.00502.00502.00502.00501.2575-
Aug 28, 20242.03502.03502.03502.03501.2763-
Aug 27, 20242.05002.05002.05002.05001.2857-
Aug 26, 20242.07002.07002.07002.07001.2983-
Aug 23, 20242.06002.06002.06002.06001.2920-
Aug 22, 20241.98601.98601.98601.98601.2456-
Aug 21, 20242.01502.01502.01502.01501.2638-
Aug 20, 20241.93001.93001.93001.93001.2105-
Aug 19, 20241.91001.91001.91001.91001.1979-
Aug 16, 20241.85801.85801.85801.85801.1653-
Aug 15, 20241.85801.85801.85801.85801.1653-
Aug 14, 20241.81801.81801.81801.81801.1402-
Aug 13, 20241.82201.82201.82201.82201.1427-
Aug 12, 20241.82201.82201.82201.82201.1427-
Aug 9, 20241.82401.82401.82401.82401.1440-
Aug 8, 20241.85001.85001.85001.85001.1603-
Aug 7, 20241.78401.78401.78401.78401.1189-
Aug 6, 20241.77401.77401.77401.77401.1126-
Aug 5, 20241.95201.95201.95201.95201.2243-
Aug 2, 20241.98201.98201.98201.98201.2431-
Aug 1, 20241.91601.91601.91601.91601.2017-
Jul 31, 20241.93601.93601.93601.93601.2142-
Jul 30, 20241.98801.98801.98801.98801.2469-
Jul 29, 20242.01502.01502.01502.01501.2638-
Jul 26, 20242.03002.03002.03002.03001.2732-
Jul 25, 20242.04002.04002.04002.04001.2795-
Jul 24, 20242.05002.05002.05002.05001.2857-
Jul 23, 20242.05002.05002.05002.05001.2857-
Jul 22, 2024 0.5 Dividend
Jul 22, 20242.54002.54002.54002.54001.5931-
Jul 19, 20242.53502.53502.53502.53501.2763-
Jul 18, 20242.55502.55502.55502.55501.2864-
Jul 17, 20242.55002.55002.55002.55001.2839-
Jul 16, 20242.57502.57502.57502.57501.2965-
Jul 15, 20242.55002.55002.55002.55001.2839-
Jul 12, 20242.56002.56002.56002.56001.2889-
Jul 11, 20242.59002.59002.59002.59001.3040-
Jul 10, 20242.54502.54502.54502.54501.2814-
Jul 9, 20242.54002.54002.54002.54001.2789-
Jul 8, 20242.53502.53502.53502.53501.2763-
Jul 5, 20242.54502.54502.54502.54501.2814-
Jul 4, 20242.48502.48502.48502.48501.2512-
Jul 3, 20242.46002.46002.46002.46001.2386-
Jul 2, 20242.44502.44502.44502.44501.2310-
Jul 1, 20242.42502.42502.42502.42501.2210-
Jun 28, 20242.47502.47502.47502.47501.2461-
Jun 27, 20242.40502.40502.40502.40501.2109-
Jun 26, 20242.43502.43502.43502.43501.2260-
Jun 25, 20242.47002.47002.47002.47001.2436-
Jun 24, 20242.47002.47002.47002.47001.2436-
Jun 21, 20242.44502.44502.44502.44501.2310-
Jun 20, 20242.46502.46502.46502.46501.2411-
Jun 19, 20242.43002.43002.43002.43001.2235-
Jun 18, 20242.31502.31502.31502.31501.1656-
Jun 17, 20242.30502.30502.30502.30501.1605-
Jun 14, 20242.34502.34502.34502.34501.1807-
Jun 13, 20242.36502.36502.36502.36501.1907-
Jun 12, 20242.36002.36002.36002.36001.1882-
Jun 11, 20242.39502.39502.39502.39501.2058-
Jun 10, 20242.43502.43502.43502.43501.2260-
Jun 7, 20242.43502.43502.43502.43501.2260-
Jun 6, 20242.44002.44002.44002.44001.2285-
Jun 5, 20242.41002.41002.41002.41001.2134-
Jun 4, 20242.45002.45002.45002.45001.2335-
Jun 3, 20242.51002.51002.51002.51001.2638-
May 31, 20242.41502.41502.41502.41501.2159-
May 30, 20242.46002.46002.46002.46001.2386-
May 29, 20242.50002.50002.50002.50001.2587-
May 28, 20242.53502.53502.53502.53501.2763-
May 27, 20242.56502.56502.56502.56501.2914-
May 24, 20242.61502.61502.61502.61501.3166-
May 23, 20242.55002.55002.55002.55001.2839-
May 22, 20242.63002.63002.63002.63001.3242-
May 21, 20242.57502.57502.57502.57501.2965-
May 20, 20242.59002.59002.57502.57501.2965-
May 17, 20242.61002.61002.61002.61001.3141-
May 16, 20242.62502.62502.62502.62501.3217-
May 15, 20242.64002.64002.64002.64001.3292-
May 14, 20242.71002.71002.71002.71001.3644-
May 13, 20242.63002.63002.63002.63001.3242-
May 10, 20242.54502.54502.54502.54501.2814-
May 9, 20242.55002.55002.54502.54501.2814-
May 8, 20242.54502.54502.54502.54501.2814-
May 7, 20242.45502.45502.45502.45501.2361-
May 6, 20242.54502.54502.54502.54501.2814-
May 3, 20242.54502.54502.54502.54501.2814-
May 2, 20242.54002.54002.54002.54001.2789-
Apr 30, 20242.51002.51002.51002.51001.2638-