Frankfurt - Delayed Quote EUR

Ellaktor S.A. (HLL.F)

Compare
2.1850
+0.0200
+(0.92%)
At close: January 29 at 8:04:19 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20252.18502.18502.18502.18502.1850-
Jan 28, 20252.16502.16502.16502.16502.1650-
Jan 27, 20252.16502.26502.16502.26502.26502,458
Jan 24, 20252.19002.28002.19002.28002.28001,000
Jan 23, 20252.19502.31002.19502.31002.31001,000
Jan 22, 20252.18002.18002.18002.18002.1800-
Jan 21, 20252.17502.17502.17502.17502.1750-
Jan 20, 20252.18002.26502.18002.26502.26501,551
Jan 17, 20252.13002.13002.13002.13002.1300-
Jan 16, 20252.12502.25002.12502.25002.25001,000
Jan 15, 20252.14502.14502.14502.14502.1450-
Jan 14, 20252.16002.26002.16002.26002.2600900
Jan 13, 20252.15002.26002.15002.26002.26001,619
Jan 10, 20252.17002.17002.17002.17002.1700-
Jan 9, 20252.21502.21502.21502.21502.2150-
Jan 8, 20252.24502.24502.24502.24502.2450-
Jan 7, 20252.25502.25502.25502.25502.2550-
Jan 6, 20252.25502.37502.25502.37502.37501,000
Jan 3, 20252.27502.27502.27502.27502.2750-
Jan 2, 20252.16502.16502.16502.16502.1650-
Dec 30, 20242.10502.10502.10502.10502.1050-
Dec 27, 20241.90201.90201.90201.90201.9020-
Dec 23, 20241.88601.88601.88601.88601.8860-
Dec 20, 20241.86601.86601.86601.86601.8660-
Dec 19, 20241.87401.87401.87401.87401.8740-
Dec 18, 20241.86601.86601.86601.86601.8660-
Dec 17, 20241.84201.84201.84201.84201.8420-
Dec 16, 20241.80001.80001.80001.80001.8000-
Dec 13, 20241.79401.79401.79401.79401.7940-
Dec 12, 20241.78001.78001.78001.78001.7800-
Dec 11, 20241.78401.78401.78401.78401.7840-
Dec 10, 20241.80001.80001.80001.80001.8000-
Dec 9, 20241.77001.77001.77001.77001.7700-
Dec 6, 20241.77601.77601.77601.77601.7760-
Dec 5, 20241.75201.75201.75201.75201.7520-
Dec 4, 20241.74201.74201.74201.74201.7420-
Dec 3, 20241.75601.75601.75601.75601.7560-
Dec 2, 20241.71001.71001.71001.71001.7100-
Nov 29, 20241.74801.74801.74801.74801.7480-
Nov 28, 20241.73401.73401.73401.73401.7340-
Nov 27, 20241.71001.71001.71001.71001.7100-
Nov 26, 20241.66401.66401.66401.66401.6640-
Nov 25, 20241.60801.60801.60801.60801.6080-
Nov 22, 20241.59601.59601.59601.59601.5960-
Nov 21, 20241.61401.68201.61401.68201.6820580
Nov 20, 20241.60401.70001.60401.70001.70003,082
Nov 19, 20241.64601.71001.64601.71001.71001,000
Nov 18, 20241.68201.68201.68201.68201.6820-
Nov 15, 20241.71601.71601.71601.71601.7160-
Nov 14, 20241.71601.71601.71601.71601.7160-
Nov 13, 20241.74601.74601.74601.74601.7460-
Nov 12, 20241.74001.74001.74001.74001.7400-
Nov 11, 20241.73001.73001.73001.73001.7300-
Nov 8, 20241.69601.69601.69601.69601.6960-
Nov 7, 20241.74801.74801.74801.74801.7480-
Nov 6, 20241.72201.72201.72201.72201.7220-
Nov 5, 20241.68601.68601.68601.68601.6860-
Nov 4, 20241.71201.71201.71201.71201.7120-
Nov 1, 20241.73001.73001.73001.73001.7300-
Oct 31, 20241.70801.70801.70801.70801.7080-
Oct 30, 20241.75801.75801.75801.75801.7580-
Oct 29, 20241.73201.73201.73201.73201.7320-
Oct 28, 20241.73401.73401.73401.73401.7340-
Oct 25, 20241.74401.74401.74401.74401.7440-
Oct 24, 20241.77601.77601.77601.77601.7760-
Oct 23, 20241.78001.78001.78001.78001.7800-
Oct 22, 20241.82601.82601.82601.82601.8260-
Oct 21, 20241.84601.84601.84601.84601.8460-
Oct 18, 20241.84401.84401.84401.84401.8440-
Oct 17, 20241.82401.82401.82401.82401.8240-
Oct 16, 20241.82401.82401.82401.82401.8240-
Oct 15, 20241.81201.81201.81201.81201.8120-
Oct 14, 20241.81801.81801.81801.81801.8180-
Oct 11, 20241.83601.83601.83601.83601.8360-
Oct 10, 20241.84801.84801.84801.84801.8480-
Oct 9, 20241.86401.86401.86401.86401.8640-
Oct 8, 20241.84001.84001.84001.84001.8400-
Oct 7, 20241.86401.86401.86401.86401.8640-
Oct 4, 20241.85401.85401.85401.85401.8540-
Oct 3, 20241.86401.86401.86401.86401.8640-
Oct 2, 20241.93401.93401.93401.93401.9340-
Oct 1, 20241.93401.93401.93401.93401.9340-
Sep 30, 20241.94401.94401.94401.94401.9440-
Sep 27, 20241.98601.98601.98601.98601.9860-
Sep 26, 20241.93401.93401.93401.93401.9340-
Sep 25, 20241.94401.94401.94401.94401.9440-
Sep 24, 20241.94001.94001.94001.94001.9400-
Sep 23, 20241.93001.93001.93001.93001.9300-
Sep 20, 20241.92801.92801.92801.92801.9280-
Sep 19, 20241.93201.93201.93201.93201.9320-
Sep 18, 20241.93601.93601.93601.93601.9360-
Sep 17, 20241.94201.94201.94201.94201.9420-
Sep 16, 20241.94001.94001.94001.94001.9400-
Sep 13, 20241.91801.91801.91801.91801.9180-
Sep 12, 20241.90801.90801.90801.90801.9080-
Sep 11, 20241.95801.95801.95801.95801.9580-
Sep 10, 20241.99201.99201.99201.99201.9920-
Sep 9, 20241.99201.99201.99201.99201.9920-
Sep 6, 20242.00502.00501.98601.98601.9860700
Sep 5, 20242.00502.00502.00502.00502.0050-
Sep 4, 20242.04002.04002.04002.04002.0400-
Sep 3, 20242.04502.04502.04502.04502.0450-
Sep 2, 20242.03002.03002.03002.03002.0300-
Aug 30, 20241.98601.98601.97601.97601.9760500
Aug 29, 20242.02002.02002.02002.02002.0200-
Aug 28, 20242.05002.05002.05002.05002.0500-
Aug 27, 20242.06502.06502.06502.06502.0650-
Aug 26, 20242.05002.05002.05002.05002.0500-
Aug 23, 20242.07502.07502.07502.07502.0750-
Aug 22, 20241.99602.14001.99602.14002.140082
Aug 21, 20242.03002.03002.03002.03002.0300-
Aug 20, 20241.94001.99801.94001.99801.998050
Aug 19, 20241.92001.92001.92001.92001.92001,000
Aug 16, 20241.86601.86601.86601.86601.8660-
Aug 15, 20241.86601.86601.86601.86601.8660-
Aug 14, 20241.82601.82601.82601.82601.8260-
Aug 13, 20241.83001.83001.83001.83001.8300-
Aug 12, 20241.83201.83201.83201.83201.8320-
Aug 9, 20241.83401.83401.83401.83401.8340-
Aug 8, 20241.86001.86001.86001.86001.8600-
Aug 7, 20241.79401.90601.79401.90601.90601,627
Aug 6, 20241.78201.84601.78201.84601.84601,212
Aug 5, 20241.96201.96201.96201.96201.9620-
Aug 2, 20241.99201.99201.99201.99201.9920-
Aug 1, 20241.92401.92401.92401.92401.9240-
Jul 31, 20241.94401.94401.92401.92401.92401,200
Jul 30, 20241.99601.99601.99601.99601.9960-
Jul 29, 20242.03502.03502.03502.03502.0350-
Jul 26, 20242.04002.04002.04002.04002.0400-
Jul 25, 20242.05002.05002.05002.05002.0500-
Jul 24, 20242.06002.06002.06002.06002.0600-
Jul 23, 20242.06002.06002.06002.06002.0600-
Jul 22, 2024 0.5000 Dividend
Jul 22, 20241.99602.12001.99602.12002.12003,000
Jul 19, 20242.54502.54502.54502.54502.0450-
Jul 18, 20242.56502.62002.56502.62002.10534,276
Jul 17, 20242.56002.56002.56002.56002.0571-
Jul 16, 20242.59002.59002.59002.59002.0812-
Jul 15, 20242.56502.56502.56502.56502.0611-
Jul 12, 20242.57502.57502.57502.57502.0691-
Jul 11, 20242.60502.68002.60502.68002.1535400
Jul 10, 20242.56002.56002.56002.56002.0571-
Jul 9, 20242.55502.55502.55502.55502.0530-
Jul 8, 20242.55002.55002.55002.55002.0490-
Jul 5, 20242.56002.56002.56002.56002.0571-
Jul 4, 20242.50002.62002.50002.62002.1053555
Jul 3, 20242.47502.47502.47502.47501.9888-
Jul 2, 20242.46002.46002.46002.46001.9767-
Jul 1, 20242.44002.44002.44002.44001.9606-
Jun 28, 20242.44002.56002.44002.56002.05711,000
Jun 27, 20242.42002.42002.42002.42001.9446-
Jun 26, 20242.45002.45002.45002.45001.9687-
Jun 25, 20242.48502.48502.48502.48501.9968-
Jun 24, 20242.48502.55502.48502.55502.053040
Jun 21, 20242.46002.46002.46002.46001.9767-
Jun 20, 20242.48002.48002.48002.48001.9928-
Jun 19, 20242.44502.44502.44502.44501.9646-
Jun 18, 20242.33002.33002.33002.33001.8722-
Jun 17, 20242.32002.38502.32002.38501.91641,600
Jun 14, 20242.36002.36002.36002.36001.8963-
Jun 13, 20242.38002.38002.38002.38001.9124-
Jun 12, 20242.37502.37502.37502.37501.9084-
Jun 11, 20242.41002.41002.41002.41001.9365-
Jun 10, 20242.45002.45002.45002.45001.9687-
Jun 7, 20242.45002.45002.45002.45001.9687-
Jun 6, 20242.45502.45502.45502.45501.9727-
Jun 5, 20242.42502.42502.42502.42501.9486-
Jun 4, 20242.46502.46502.46502.46501.9807-
Jun 3, 20242.52502.52502.52502.52502.0289-
May 31, 20242.43002.44002.43002.44001.9606250
May 30, 20242.47502.47502.47502.47501.9888-
May 29, 20242.51502.51502.51502.51502.0209-
May 28, 20242.55002.55002.55002.55002.0490-
May 27, 20242.58002.58002.58002.58002.0731-
May 24, 20242.63002.63002.63002.63002.1133-
May 23, 20242.56502.56502.56502.56502.0611-
May 22, 20242.64502.64502.64502.64502.1254-
May 21, 20242.59002.59002.59002.59002.0812-
May 20, 20242.60502.60502.60502.60502.0932-
May 17, 20242.62502.62502.62502.62502.1093-
May 16, 20242.64002.64002.64002.64002.1213-
May 15, 20242.65502.65502.65502.65502.1334-
May 14, 20242.72502.72502.72502.72502.1896-
May 13, 20242.64502.64502.64502.64502.1254-
May 10, 20242.56002.56002.56002.56002.0571-
May 9, 20242.56502.56502.56502.56502.0611-
May 8, 20242.56002.56002.56002.56002.0571-
May 7, 20242.56002.56002.56002.56002.0571-
May 6, 20242.56002.56002.56002.56002.0571-
May 3, 20242.56002.56002.56002.56002.0571-
May 2, 20242.55502.55502.55502.55502.0530-
Apr 30, 20242.52502.52502.52502.52502.0289-
Apr 29, 20242.57002.57002.57002.57002.0651-
Apr 26, 20242.51002.51002.51002.51002.0169-
Apr 25, 20242.54002.54002.54002.54002.0410-
Apr 24, 20242.54002.54002.54002.54002.0410-
Apr 23, 20242.55002.55002.55002.55002.0490-
Apr 22, 20242.50002.50002.50002.50002.0088-
Apr 19, 20242.47002.47002.47002.47001.9847-
Apr 18, 20242.46502.46502.46502.46501.9807-
Apr 17, 20242.45002.45002.45002.45001.9687-
Apr 16, 20242.45002.45002.45002.45001.9687-
Apr 15, 20242.42002.42002.42002.42001.9446-
Apr 12, 20242.51502.51502.51502.51502.0209-
Apr 11, 20242.52502.52502.52502.52502.0289-
Apr 10, 20242.50002.50002.50002.50002.0088-
Apr 9, 20242.49002.49002.49002.49002.0008-
Apr 8, 20242.44002.44002.44002.44001.9606-
Apr 5, 20242.47002.47002.47002.47001.9847-
Apr 4, 20242.42002.42002.42002.42001.9446-
Apr 3, 20242.45002.45002.45002.45001.9687-
Apr 2, 20242.58002.58002.52002.52002.02491,024
Mar 28, 20242.57502.57502.57502.57502.0691-
Mar 27, 20242.50002.50002.50002.50002.0088-
Mar 26, 20242.45002.45002.45002.45001.9687-
Mar 25, 20242.45002.45002.45002.45001.9687-
Mar 22, 20242.45002.45002.45002.45001.9687-
Mar 21, 20242.47002.47002.47002.47001.9847-
Mar 20, 20242.47002.47002.47002.47001.9847-
Mar 19, 20242.47002.47502.47002.47501.98881,500
Mar 18, 20242.47002.47002.47002.47001.9847-
Mar 15, 20242.46502.46502.46502.46501.9807-
Mar 14, 20242.47502.47502.47502.47501.9888-
Mar 13, 20242.47002.47002.47002.47001.9847-
Mar 12, 20242.49502.49502.49502.49502.0048-
Mar 11, 20242.58002.58002.58002.58002.0731-
Mar 8, 20242.58502.58502.58502.58502.0771-
Mar 7, 20242.61502.61502.61502.61502.1012-
Mar 6, 20242.62502.62502.62502.62502.1093-
Mar 5, 20242.62502.62502.62502.62502.10932,000
Mar 4, 20242.64502.64502.64502.64502.1254-
Mar 1, 20242.64502.64502.64502.64502.1254-
Feb 29, 20242.63502.63502.63502.63502.1173-
Feb 28, 20242.64502.64502.64502.64502.1254-
Feb 27, 20242.68502.68502.68502.68502.1575-
Feb 26, 20242.63502.63502.63502.63502.1173-
Feb 23, 20242.67002.67002.67002.67002.1454-
Feb 22, 20242.66002.66002.66002.66002.1374-
Feb 21, 20242.70002.70002.70002.70002.1695-
Feb 20, 20242.72002.72002.72002.72002.1856-
Feb 19, 20242.64002.64002.64002.64002.1213-
Feb 16, 20242.73502.73502.73502.73502.1977-
Feb 15, 20242.66502.66502.66502.66502.1414-
Feb 14, 20242.60502.60502.60502.60502.0932-
Feb 13, 20242.47002.74502.47002.74002.20172,276
Feb 12, 20242.53502.53502.53502.53502.0370-
Feb 9, 20242.59502.59502.59502.59502.0852-
Feb 8, 20242.54502.54502.54502.54502.0450-
Feb 7, 20242.60002.60002.60002.60002.0892-
Feb 6, 20242.51002.51002.51002.51002.0169-
Feb 5, 20242.44002.44002.44002.44001.9606-
Feb 2, 20242.38502.38502.38502.38501.9164-
Feb 1, 20242.38502.38502.38502.38501.9164-
Jan 31, 20242.38002.38002.38002.38001.9124-
Jan 30, 20242.37002.37002.37002.37001.9044-
Jan 29, 20242.39002.39002.39002.39001.9205-