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

Frankfurt - Delayed Quote EUR

Ellaktor S.A. (HLL.F)

1.3380
-0.0280
(-2.05%)
As of 2:22:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.24601.33801.24601.33801.33801,000
May 2, 20251.24201.36601.24201.36601.36601,000
Apr 30, 20251.28201.28201.28201.28201.2820-
Apr 29, 20251.23601.23601.23601.23601.2360-
Apr 28, 20251.31401.31401.23601.23601.23602,000
Apr 25, 20251.31601.31601.31601.31601.3160-
Apr 24, 20251.32801.32801.32801.32801.3280-
Apr 23, 20251.33401.33401.33401.33401.3340-
Apr 22, 20251.32801.32801.32801.32801.3280300
Apr 17, 20251.33001.33001.33001.33001.3300-
Apr 16, 20251.34401.34401.33001.33001.33001,000
Apr 15, 20251.33601.33601.33601.33601.3360-
Apr 14, 20251.30201.30201.30201.30201.3020-
Apr 11, 20251.30201.30201.30201.30201.3020-
Apr 10, 20251.19401.41401.19401.41401.4140400
Apr 9, 20251.26801.26801.26801.26801.2680-
Apr 8, 20251.13601.37801.13601.37801.378015,300
Apr 7, 20251.28601.28601.14601.19001.19008,659
Apr 4, 20251.39401.39401.39401.39401.3940-
Apr 3, 20251.43201.43201.43201.43201.4320-
Apr 2, 20251.53001.53001.43001.51201.512012,807
Apr 1, 20251.52001.52001.52001.52001.5200-
Mar 31, 20251.47401.47401.47401.47401.4740-
Mar 28, 20251.46601.56801.46601.56801.5680300
Mar 27, 20251.44601.44601.44601.44601.4460-
Mar 26, 20251.40801.53201.40801.53201.5320500
Mar 25, 20251.42201.54801.42201.54801.54803,000
Mar 24, 2025 0.85 Dividend
Mar 24, 20251.50001.53801.39201.52001.5200788
Mar 21, 20252.29002.29002.15502.15501.30505,440
Mar 20, 20252.37502.41002.37502.41001.45941,500
Mar 19, 20252.25002.46502.25002.46501.49272,057
Mar 18, 20252.26002.37002.26002.37001.43522,000
Mar 17, 20252.44502.65002.38002.65001.60485,190
Mar 14, 20252.25002.35002.25002.35001.4231225
Mar 13, 20252.26002.37002.26002.37001.4352900
Mar 12, 20252.24002.38002.24002.38001.4413900
Mar 11, 20252.30002.30002.30002.30001.3928-
Mar 10, 20252.42002.42002.38502.38501.44432,199
Mar 7, 20252.31002.43002.31002.38001.44131,735
Mar 6, 20252.25002.43002.25002.43001.4715195
Mar 5, 20252.18502.34502.18502.34501.42012,334
Mar 4, 20252.19502.37502.19502.37501.4382500
Mar 3, 20252.19502.31502.19502.31501.4019450
Feb 28, 20252.20502.33502.20502.33501.41404,649
Feb 27, 20252.20502.20502.20502.20501.3353-
Feb 26, 20252.20502.20502.20502.20501.3353-
Feb 25, 20252.21002.21002.21002.21001.3383-
Feb 24, 20252.21002.21002.21002.21001.3383-
Feb 21, 20252.26002.26002.26002.26001.3686-
Feb 20, 20252.26502.26502.26502.26501.3716-
Feb 19, 20252.28002.28002.28002.28001.3807-
Feb 18, 20252.39002.39002.39002.39001.447360
Feb 17, 20252.22502.22502.22502.22501.3474-
Feb 14, 20252.24002.24002.24002.24001.3565-
Feb 13, 20252.23502.23502.23502.23501.3534-
Feb 12, 20252.19502.19502.19502.19501.3292-
Feb 11, 20252.20002.20002.20002.20001.3323-
Feb 10, 20252.19002.19002.19002.19001.3262-
Feb 7, 20252.18002.18002.18002.18001.3201-
Feb 6, 20252.17502.17502.17502.17501.3171-
Feb 5, 20252.11002.11002.11002.11001.2777-
Feb 4, 20252.12502.12502.12502.12501.2868-
Feb 3, 20252.35002.35002.35002.35001.4231-
Jan 31, 20252.19502.30002.19502.30001.39281,731
Jan 30, 20252.20502.20502.20502.20501.3353-
Jan 29, 20252.18502.18502.18502.18501.3232-
Jan 28, 20252.16502.16502.16502.16501.3111-
Jan 27, 20252.16502.26502.16502.26501.37162,458
Jan 24, 20252.19002.28002.19002.28001.38071,000
Jan 23, 20252.19502.31002.19502.31001.39891,000
Jan 22, 20252.18002.18002.18002.18001.3201-
Jan 21, 20252.17502.17502.17502.17501.3171-
Jan 20, 20252.18002.26502.18002.26501.37161,551
Jan 17, 20252.13002.13002.13002.13001.2899-
Jan 16, 20252.12502.25002.12502.25001.36251,000
Jan 15, 20252.14502.14502.14502.14501.2989-
Jan 14, 20252.16002.26002.16002.26001.3686900
Jan 13, 20252.15002.26002.15002.26001.36861,619
Jan 10, 20252.17002.17002.17002.17001.3141-
Jan 9, 20252.21502.21502.21502.21501.3413-
Jan 8, 20252.24502.24502.24502.24501.3595-
Jan 7, 20252.25502.25502.25502.25501.3656-
Jan 6, 20252.25502.37502.25502.37501.43821,000
Jan 3, 20252.27502.27502.27502.27501.3777-
Jan 2, 20252.16502.16502.16502.16501.3111-
Dec 30, 20242.10502.10502.10502.10501.2747-
Dec 27, 20241.90201.90201.90201.90201.1518-
Dec 23, 20241.88601.88601.88601.88601.1421-
Dec 20, 20241.86601.86601.86601.86601.1300-
Dec 19, 20241.87401.87401.87401.87401.1348-
Dec 18, 20241.86601.86601.86601.86601.1300-
Dec 17, 20241.84201.84201.84201.84201.1155-
Dec 16, 20241.80001.80001.80001.80001.0900-
Dec 13, 20241.79401.79401.79401.79401.0864-
Dec 12, 20241.78001.78001.78001.78001.0779-
Dec 11, 20241.78401.78401.78401.78401.0803-
Dec 10, 20241.80001.80001.80001.80001.0900-
Dec 9, 20241.77001.77001.77001.77001.0719-
Dec 6, 20241.77601.77601.77601.77601.0755-
Dec 5, 20241.75201.75201.75201.75201.0610-
Dec 4, 20241.74201.74201.74201.74201.0549-
Dec 3, 20241.75601.75601.75601.75601.0634-
Dec 2, 20241.71001.71001.71001.71001.0355-
Nov 29, 20241.74801.74801.74801.74801.0585-
Nov 28, 20241.73401.73401.73401.73401.0501-
Nov 27, 20241.71001.71001.71001.71001.0355-
Nov 26, 20241.66401.66401.66401.66401.0077-
Nov 25, 20241.60801.60801.60801.60800.9738-
Nov 22, 20241.59601.59601.59601.59600.9665-
Nov 21, 20241.61401.68201.61401.68201.0186580
Nov 20, 20241.60401.70001.60401.70001.02953,082
Nov 19, 20241.64601.71001.64601.71001.03551,000
Nov 18, 20241.68201.68201.68201.68201.0186-
Nov 15, 20241.71601.71601.71601.71601.0392-
Nov 14, 20241.71601.71601.71601.71601.0392-
Nov 13, 20241.74601.74601.74601.74601.0573-
Nov 12, 20241.74001.74001.74001.74001.0537-
Nov 11, 20241.73001.73001.73001.73001.0476-
Nov 8, 20241.69601.69601.69601.69601.0270-
Nov 7, 20241.74801.74801.74801.74801.0585-
Nov 6, 20241.72201.72201.72201.72201.0428-
Nov 5, 20241.68601.68601.68601.68601.0210-
Nov 4, 20241.71201.71201.71201.71201.0367-
Nov 1, 20241.73001.73001.73001.73001.0476-
Oct 31, 20241.70801.70801.70801.70801.0343-
Oct 30, 20241.75801.75801.75801.75801.0646-
Oct 29, 20241.73201.73201.73201.73201.0488-
Oct 28, 20241.73401.73401.73401.73401.0501-
Oct 25, 20241.74401.74401.74401.74401.0561-
Oct 24, 20241.77601.77601.77601.77601.0755-
Oct 23, 20241.78001.78001.78001.78001.0779-
Oct 22, 20241.82601.82601.82601.82601.1058-
Oct 21, 20241.84601.84601.84601.84601.1179-
Oct 18, 20241.84401.84401.84401.84401.1167-
Oct 17, 20241.82401.82401.82401.82401.1046-
Oct 16, 20241.82401.82401.82401.82401.1046-
Oct 15, 20241.81201.81201.81201.81201.0973-
Oct 14, 20241.81801.81801.81801.81801.1009-
Oct 11, 20241.83601.83601.83601.83601.1118-
Oct 10, 20241.84801.84801.84801.84801.1191-
Oct 9, 20241.86401.86401.86401.86401.1288-
Oct 8, 20241.84001.84001.84001.84001.1142-
Oct 7, 20241.86401.86401.86401.86401.1288-
Oct 4, 20241.85401.85401.85401.85401.1227-
Oct 3, 20241.86401.86401.86401.86401.1288-
Oct 2, 20241.93401.93401.93401.93401.1712-
Oct 1, 20241.93401.93401.93401.93401.1712-
Sep 30, 20241.94401.94401.94401.94401.1772-
Sep 27, 20241.98601.98601.98601.98601.2027-
Sep 26, 20241.93401.93401.93401.93401.1712-
Sep 25, 20241.94401.94401.94401.94401.1772-
Sep 24, 20241.94001.94001.94001.94001.1748-
Sep 23, 20241.93001.93001.93001.93001.1687-
Sep 20, 20241.92801.92801.92801.92801.1675-
Sep 19, 20241.93201.93201.93201.93201.1700-
Sep 18, 20241.93601.93601.93601.93601.1724-
Sep 17, 20241.94201.94201.94201.94201.1760-
Sep 16, 20241.94001.94001.94001.94001.1748-
Sep 13, 20241.91801.91801.91801.91801.1615-
Sep 12, 20241.90801.90801.90801.90801.1554-
Sep 11, 20241.95801.95801.95801.95801.1857-
Sep 10, 20241.99201.99201.99201.99201.2063-
Sep 9, 20241.99201.99201.99201.99201.2063-
Sep 6, 20242.00502.00501.98601.98601.2027700
Sep 5, 20242.00502.00502.00502.00501.2142-
Sep 4, 20242.04002.04002.04002.04001.2354-
Sep 3, 20242.04502.04502.04502.04501.2384-
Sep 2, 20242.03002.03002.03002.03001.2293-
Aug 30, 20241.98601.98601.97601.97601.1966500
Aug 29, 20242.02002.02002.02002.02001.2232-
Aug 28, 20242.05002.05002.05002.05001.2414-
Aug 27, 20242.06502.06502.06502.06501.2505-
Aug 26, 20242.05002.05002.05002.05001.2414-
Aug 23, 20242.07502.07502.07502.07501.2566-
Aug 22, 20241.99602.14001.99602.14001.295982
Aug 21, 20242.03002.03002.03002.03001.2293-
Aug 20, 20241.94001.99801.94001.99801.209950
Aug 19, 20241.92001.92001.92001.92001.16271,000
Aug 16, 20241.86601.86601.86601.86601.1300-
Aug 15, 20241.86601.86601.86601.86601.1300-
Aug 14, 20241.82601.82601.82601.82601.1058-
Aug 13, 20241.83001.83001.83001.83001.1082-
Aug 12, 20241.83201.83201.83201.83201.1094-
Aug 9, 20241.83401.83401.83401.83401.1106-
Aug 8, 20241.86001.86001.86001.86001.1264-
Aug 7, 20241.79401.90601.79401.90601.15421,627
Aug 6, 20241.78201.84601.78201.84601.11791,212
Aug 5, 20241.96201.96201.96201.96201.1881-
Aug 2, 20241.99201.99201.99201.99201.2063-
Aug 1, 20241.92401.92401.92401.92401.1651-
Jul 31, 20241.94401.94401.92401.92401.16511,200
Jul 30, 20241.99601.99601.99601.99601.2087-
Jul 29, 20242.03502.03502.03502.03501.2323-
Jul 26, 20242.04002.04002.04002.04001.2354-
Jul 25, 20242.05002.05002.05002.05001.2414-
Jul 24, 20242.06002.06002.06002.06001.2475-
Jul 23, 20242.06002.06002.06002.06001.2475-
Jul 22, 2024 0.5 Dividend
Jul 22, 20241.99602.12001.99602.12001.28383,000
Jul 19, 20242.54502.54502.54502.54501.2384-
Jul 18, 20242.56502.62002.56502.62001.27494,276
Jul 17, 20242.56002.56002.56002.56001.2457-
Jul 16, 20242.59002.59002.59002.59001.2603-
Jul 15, 20242.56502.56502.56502.56501.2481-
Jul 12, 20242.57502.57502.57502.57501.2530-
Jul 11, 20242.60502.68002.60502.68001.3041400
Jul 10, 20242.56002.56002.56002.56001.2457-
Jul 9, 20242.55502.55502.55502.55501.2433-
Jul 8, 20242.55002.55002.55002.55001.2408-
Jul 5, 20242.56002.56002.56002.56001.2457-
Jul 4, 20242.50002.62002.50002.62001.2749555
Jul 3, 20242.47502.47502.47502.47501.2043-
Jul 2, 20242.46002.46002.46002.46001.1970-
Jul 1, 20242.44002.44002.44002.44001.1873-
Jun 28, 20242.44002.56002.44002.56001.24571,000
Jun 27, 20242.42002.42002.42002.42001.1776-
Jun 26, 20242.45002.45002.45002.45001.1922-
Jun 25, 20242.48502.48502.48502.48501.2092-
Jun 24, 20242.48502.55502.48502.55501.243340
Jun 21, 20242.46002.46002.46002.46001.1970-
Jun 20, 20242.48002.48002.48002.48001.2068-
Jun 19, 20242.44502.44502.44502.44501.1897-
Jun 18, 20242.33002.33002.33002.33001.1338-
Jun 17, 20242.32002.38502.32002.38501.16051,600
Jun 14, 20242.36002.36002.36002.36001.1484-
Jun 13, 20242.38002.38002.38002.38001.1581-
Jun 12, 20242.37502.37502.37502.37501.1557-
Jun 11, 20242.41002.41002.41002.41001.1727-
Jun 10, 20242.45002.45002.45002.45001.1922-
Jun 7, 20242.45002.45002.45002.45001.1922-
Jun 6, 20242.45502.45502.45502.45501.1946-
Jun 5, 20242.42502.42502.42502.42501.1800-
Jun 4, 20242.46502.46502.46502.46501.1995-
Jun 3, 20242.52502.52502.52502.52501.2287-
May 31, 20242.43002.44002.43002.44001.1873250
May 30, 20242.47502.47502.47502.47501.2043-
May 29, 20242.51502.51502.51502.51501.2238-
May 28, 20242.55002.55002.55002.55001.2408-
May 27, 20242.58002.58002.58002.58001.2554-
May 24, 20242.63002.63002.63002.63001.2797-
May 23, 20242.56502.56502.56502.56501.2481-
May 22, 20242.64502.64502.64502.64501.2870-
May 21, 20242.59002.59002.59002.59001.2603-
May 20, 20242.60502.60502.60502.60501.2676-
May 17, 20242.62502.62502.62502.62501.2773-
May 16, 20242.64002.64002.64002.64001.2846-
May 15, 20242.65502.65502.65502.65501.2919-
May 14, 20242.72502.72502.72502.72501.3260-
May 13, 20242.64502.64502.64502.64501.2870-
May 10, 20242.56002.56002.56002.56001.2457-
May 9, 20242.56502.56502.56502.56501.2481-
May 8, 20242.56002.56002.56002.56001.2457-
May 7, 20242.56002.56002.56002.56001.2457-
May 6, 20242.56002.56002.56002.56001.2457-