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

Berlin - Delayed Quote EUR

Husqvarna AB (HRZA.BE)

4.1450
-0.0600
(-1.43%)
At close: April 25 at 7:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.21004.24504.14004.14504.1450-
Apr 24, 20254.29004.29004.01504.20504.2050-
Apr 23, 20254.25504.39004.25504.28504.2850-
Apr 22, 20254.05004.20504.05004.18004.1800-
Apr 17, 20254.07004.14004.07004.14004.1400-
Apr 16, 20254.04004.08004.00004.05004.0500-
Apr 15, 20254.11504.15004.08004.10504.1050-
Apr 14, 20254.08504.12004.07504.09504.0950-
Apr 11, 20254.01504.04503.88504.03004.0300-
Apr 10, 20254.07004.16003.93503.95003.9500-
Apr 9, 20253.81504.07003.73504.07004.0700-
Apr 8, 20254.06504.06503.86003.86003.8600-
Apr 7, 20253.74504.11003.74503.99003.9900-
Apr 4, 20254.19004.19003.97004.04004.0400-
Apr 3, 20254.34504.34504.17004.21004.2100-
Apr 2, 20254.40004.42504.33504.42504.4250-
Apr 1, 20254.39004.42004.36004.39504.3950-
Mar 31, 20254.47504.47504.35504.36504.3650-
Mar 28, 20254.57004.57004.48504.51004.5100-
Mar 27, 20254.59004.62004.56504.58504.5850-
Mar 26, 20254.67004.68504.60004.60004.6000-
Mar 25, 20254.59004.68004.59004.67004.6700-
Mar 24, 20254.56504.67504.56504.58004.5800-
Mar 21, 20254.66004.66004.51504.52004.5200-
Mar 20, 20254.87504.87504.58004.67004.6700-
Mar 19, 20254.89004.97004.87504.87504.8750-
Mar 18, 20254.98505.01004.90504.92004.9200-
Mar 17, 20254.81004.99004.81004.99004.9900-
Mar 14, 20254.83504.90504.80504.82504.8250-
Mar 13, 20254.87504.88004.81004.82504.8250-
Mar 12, 20255.09005.14004.89004.89504.8950-
Mar 11, 20255.34005.34005.04005.09005.0900-
Mar 10, 20255.34005.34005.26005.28005.2800-
Mar 7, 20255.22005.35005.22005.35005.3500-
Mar 6, 20254.97005.28004.97005.24005.2400-
Mar 5, 20254.79504.92504.79504.92504.9250-
Mar 4, 20254.88504.88504.69504.76004.7600-
Mar 3, 20254.90504.94504.83004.93004.9300-
Feb 28, 20254.84504.93004.83004.90004.9000-
Feb 27, 20254.99004.99004.88004.90004.9000-
Feb 26, 20255.01005.05004.96504.96504.9650-
Feb 25, 20254.97005.01004.94004.99504.9950-
Feb 24, 20255.07005.07004.98505.00005.0000-
Feb 21, 20255.00005.10005.00005.03005.0300-
Feb 20, 20255.02005.07004.99005.00005.0000-
Feb 19, 20255.11005.12004.94504.97504.9750-
Feb 18, 20255.14005.16005.11005.11005.1100-
Feb 17, 20255.15005.21005.10005.14005.1400-
Feb 14, 20254.99005.15004.97505.14005.1400-
Feb 13, 20254.84505.00004.84504.99004.9900-
Feb 12, 20254.83504.85004.76504.82504.8250-
Feb 11, 20254.79504.82004.78504.82004.8200-
Feb 10, 20254.70504.80504.66504.80504.8050-
Feb 7, 20254.67504.73004.66004.69504.6950-
Feb 6, 20254.87004.87004.66004.67504.6750-
Feb 5, 20255.13005.13004.73004.86004.8600-
Feb 4, 20255.10005.15005.03005.14005.1400-
Feb 3, 20255.01005.10004.97505.08005.0800-
Jan 31, 20255.27005.27005.16005.16005.1600-
Jan 30, 20255.34005.36005.26005.28005.2800-
Jan 29, 20255.27005.33005.24005.32005.3200-
Jan 28, 20255.16005.26005.16005.22005.2200-
Jan 27, 20255.20005.20005.10005.18005.1800-
Jan 24, 20255.17005.25005.15005.16005.1600-
Jan 23, 20255.05005.15005.05005.15005.1500-
Jan 22, 20255.12005.12005.02005.02005.0200-
Jan 21, 20255.05005.11005.05005.11005.1100-
Jan 20, 20255.11005.12005.05005.06005.0600-
Jan 17, 20255.01005.10005.01005.10005.1000-
Jan 16, 20255.02005.08005.00005.01005.0100-
Jan 15, 20254.93505.01004.93505.00005.0000-
Jan 14, 20254.91504.96004.91504.93004.9300-
Jan 13, 20254.91004.91004.84004.89004.8900-
Jan 10, 20254.99005.02004.94504.97504.9750-
Jan 9, 20255.03005.03004.94505.00005.0000-
Jan 8, 20255.15005.15005.01005.04005.0400-
Jan 7, 20255.10005.20005.10005.16005.1600-
Jan 6, 20255.09005.29005.00005.08005.08007,000
Jan 3, 20255.12005.14005.07005.14005.1400-
Jan 2, 20255.09005.16005.08005.10005.1000-
Dec 30, 20245.05005.09005.05005.08005.0800-
Dec 27, 20245.06005.12005.04005.06005.0600-
Dec 23, 20245.06005.06005.01005.05005.0500-
Dec 20, 20245.04005.08004.98005.08005.0800-
Dec 19, 20245.08005.16005.06005.08005.0800-
Dec 18, 20245.27005.29005.19005.19005.1900-
Dec 17, 20245.23005.28005.23005.28005.2800-
Dec 16, 20245.34005.34005.22005.25005.2500-
Dec 13, 20245.27005.38005.27005.34005.3400-
Dec 12, 20245.48005.48005.25005.28005.2800-
Dec 11, 20245.42005.42005.31005.34005.3400-
Dec 10, 20245.56005.56005.40005.44005.4400-
Dec 9, 20245.59005.79005.59005.78005.7800-
Dec 6, 20245.62005.65005.60005.60005.6000-
Dec 5, 20245.51005.64005.51005.64005.6400-
Dec 4, 20245.44005.53005.44005.51005.5100-
Dec 3, 20245.51005.54005.42005.45005.4500-
Dec 2, 20245.41005.54005.41005.51005.5100-
Nov 29, 20245.45005.48005.45005.47005.4700-
Nov 28, 20245.42005.47005.42005.46005.4600-
Nov 27, 20245.35005.39005.33005.38005.3800-
Nov 26, 20245.34005.43005.31005.36005.3600-
Nov 25, 20245.35005.38005.31005.36005.3600-
Nov 22, 20245.29005.34005.20005.34005.3400-
Nov 21, 20245.28005.28005.12005.18005.1800-
Nov 20, 20245.31005.31005.23005.26005.2600-
Nov 19, 20245.52005.52005.21005.28005.2800-
Nov 18, 20245.63005.63005.52005.52005.5200-
Nov 15, 20245.59005.63005.57005.60005.6000-
Nov 14, 20245.57005.63005.55005.62005.6200-
Nov 13, 20245.73005.73005.52005.58005.5800-
Nov 12, 20245.76005.80005.66005.66005.6600-
Nov 11, 20245.80005.89005.79005.88005.8800-
Nov 8, 20245.91005.91005.77005.79005.7900-
Nov 7, 20245.76005.93005.76005.93005.9300-
Nov 6, 20245.92005.98005.74005.75005.7500-
Nov 5, 20245.85005.92005.85005.87005.8700-
Nov 4, 20245.93006.00005.85005.85005.8500-
Nov 1, 20245.93005.98005.90005.90005.9000-
Oct 31, 20245.82005.94005.82005.94005.9400-
Oct 30, 20246.02006.08005.92005.92005.9200-
Oct 29, 20246.17006.17006.04006.04006.0400-
Oct 28, 20246.18006.18006.01006.15006.1500-
Oct 25, 20246.09006.16006.09006.14006.1400-
Oct 24, 20246.18006.30006.14006.23006.2300-
Oct 23, 20245.90006.14005.90006.07006.0700-
Oct 22, 20245.84005.90005.84005.89005.8900-
Oct 21, 2024 0.18072 Dividend
Oct 21, 20245.81005.93005.81005.85005.8500-
Oct 18, 20245.97006.16005.97006.09004.0900-
Oct 17, 20245.99006.05005.95005.99004.0228-
Oct 16, 20245.95006.03005.94006.01004.036320
Oct 15, 20245.97006.01005.92005.94003.9893-
Oct 14, 20246.18006.18005.96005.97004.0094-
Oct 11, 20246.03006.12006.03006.12004.1101-
Oct 10, 20246.17006.17005.99006.03004.0497-
Oct 9, 20246.07006.18006.07006.18004.1504-
Oct 8, 20245.99006.09005.99006.08004.0833-
Oct 7, 20246.15006.17006.02006.07004.0766-
Oct 4, 20246.16006.22006.08006.09004.0900-
Oct 3, 20246.17006.17006.11006.15004.1303-
Oct 2, 20246.10006.22006.10006.21004.1706-
Oct 1, 20246.38006.38006.09006.11004.1034-
Sep 30, 20246.26006.38006.25006.36004.2713-
Sep 27, 20246.27006.33006.24006.24004.1907-
Sep 26, 20246.06006.30006.06006.30004.2310-
Sep 25, 20245.99006.09005.99005.99004.0228-
Sep 24, 20245.99006.10005.99006.02004.0430-
Sep 23, 20245.96005.97005.84005.97004.0094-
Sep 20, 20245.93005.97005.84005.96004.0027-
Sep 19, 20245.95006.27005.95005.98004.0161-
Sep 18, 20245.80005.93005.80005.92003.9758-
Sep 17, 20245.81005.90005.78005.79003.8885-
Sep 16, 20245.93005.93005.79005.81003.9020-
Sep 13, 20245.68005.94005.68005.93003.9825-
Sep 12, 20245.61005.66005.58005.64003.7878-
Sep 11, 20245.79005.79005.44005.58003.7475-
Sep 10, 20245.76005.78005.68005.78003.8818-
Sep 9, 20245.72005.78005.66005.77003.8751-
Sep 6, 20245.79005.79005.69005.69003.8214-
Sep 5, 20245.79005.83005.76005.80003.8952-
Sep 4, 20245.73005.80005.73005.80003.8952-
Sep 3, 20246.03006.03005.76005.76003.8684-
Sep 2, 20246.15006.15006.00006.04004.0564-
Aug 30, 20246.15006.17006.13006.15004.1303-
Aug 29, 20246.09006.17006.09006.14004.1236-
Aug 28, 20246.08006.18006.07006.10004.0967-
Aug 27, 20246.15006.15006.08006.09004.0900-
Aug 26, 20246.23006.23006.10006.14004.1236-
Aug 23, 20246.15006.24006.11006.24004.1907-
Aug 22, 20246.13006.18006.13006.14004.1236-
Aug 21, 20246.16006.19006.12006.14004.1236-
Aug 20, 20246.21006.21006.15006.15004.1303-
Aug 19, 20246.09006.18006.09006.16004.1370-
Aug 16, 20246.04006.10006.04006.09004.0900-
Aug 15, 20246.06006.12006.04006.04004.0564-
Aug 14, 20246.02006.09006.02006.05004.0631-
Aug 13, 20245.90006.03005.90006.00004.0296-
Aug 12, 20246.04006.04005.89005.89003.9557-
Aug 9, 20246.02006.03005.95006.02004.0430-
Aug 8, 20246.12006.12005.96006.02004.0430-
Aug 7, 20246.02006.14005.95006.09004.0900-
Aug 6, 20245.99006.03005.86005.99004.0228-
Aug 5, 20245.94005.94005.71005.91003.9691-
Aug 2, 20246.06006.08005.95006.02004.0430-
Aug 1, 20246.31006.31006.10006.10004.0967-
Jul 31, 20246.24006.34006.24006.32004.2445-
Jul 30, 20246.25006.25006.17006.19004.1572-
Jul 29, 20246.19006.29006.19006.20004.1639-
Jul 26, 20246.17006.21006.16006.16004.1370-
Jul 25, 20246.19006.28006.04006.19004.1572-
Jul 24, 20246.34006.37006.23006.23004.1840-
Jul 23, 20246.45006.45006.35006.36004.2713-
Jul 22, 20246.66006.66006.38006.47004.3452-
Jul 19, 20246.90006.90006.61006.62004.4459-
Jul 18, 20247.93007.93006.87006.87004.6138-
Jul 17, 20247.82007.93007.80007.91005.3123-
Jul 16, 20247.78007.87007.73007.87005.2854-
Jul 15, 20247.94008.01007.80007.82005.2519-
Jul 12, 20247.78008.00007.78007.97005.3526-
Jul 11, 20247.55008.04007.55007.87005.2854-
Jul 10, 20247.48007.55007.48007.54005.0638-
Jul 9, 20247.64007.64007.49007.49005.0302-
Jul 8, 20247.63007.74007.60007.64005.1310-
Jul 5, 20247.67007.78007.66007.67005.1511-
Jul 4, 20247.70007.72007.65007.66005.1444-
Jul 3, 20247.52007.70007.52007.70005.1713-
Jul 2, 20247.77007.77007.45007.48005.0235-
Jul 1, 20247.55007.79007.51007.79005.2317-
Jun 28, 20247.61007.61007.43007.43004.9899-
Jun 27, 20247.62007.62007.47007.58005.0907-
Jun 26, 20247.62007.67007.56007.62005.1175-
Jun 25, 20248.00008.00007.55007.57005.0840-
Jun 24, 20247.85008.02007.85007.99005.3660-
Jun 21, 20247.89007.89007.80007.83005.2586-
Jun 20, 20247.85007.93007.85007.88005.2922-
Jun 19, 20247.97007.97007.82007.83005.2586-
Jun 18, 20247.82007.96007.82007.96005.3459-
Jun 17, 20247.92007.92007.75007.80005.2384-
Jun 14, 20247.93007.94007.76007.87005.2854-
Jun 13, 20248.01008.10007.90007.93005.3257-
Jun 12, 20247.97008.17007.91008.12005.4533-
Jun 11, 20247.67008.05007.67007.94005.3324-
Jun 10, 20247.43007.71007.43007.66005.1444-
Jun 7, 20247.45007.66007.45007.46005.0101-
Jun 6, 20247.32007.48007.32007.46005.0101-
Jun 5, 20247.60007.60007.40007.44004.9967-
Jun 4, 20247.53007.62007.47007.55005.0705-
Jun 3, 20247.69007.69007.51007.52005.0504-
May 31, 20247.57007.63007.46007.63005.1243-
May 30, 20247.37007.57007.35007.56005.0772-
May 29, 20247.65007.67007.40007.41004.9765-
May 28, 20247.58007.70007.58007.62005.1175-
May 27, 20247.65007.65007.56007.57005.0840-
May 24, 20247.73007.74007.67007.67005.1511-
May 23, 20247.73007.80007.72007.73005.1914-
May 22, 20247.84007.85007.68007.69005.1645-
May 21, 20247.92007.92007.82007.83005.2586-
May 20, 20247.71007.94007.71007.93005.3257-
May 17, 20247.72007.72007.64007.70005.1713-
May 16, 20247.91007.97007.74007.74005.1981-
May 15, 20247.75007.91007.75007.89005.2989-
May 14, 20247.40007.79007.40007.73005.1914-
May 13, 20247.64007.64007.35007.41004.9765-
May 10, 20247.51007.73007.51007.64005.1310-
May 9, 20247.46007.51007.44007.51005.0437-
May 8, 20247.42007.53007.42007.48005.0235-
May 7, 20247.45007.48007.40007.45005.0034-
May 6, 20247.50007.50007.40007.45005.0034-
May 3, 20247.42007.51007.38007.51005.0437-
May 2, 20247.64007.64007.40007.42004.9832-
Apr 30, 20247.56007.70007.56007.61005.1108-
Apr 29, 20247.44007.71007.44007.57005.0840-
Apr 26, 20247.22007.49007.22007.42004.9832-
Apr 25, 20247.11007.30007.09007.15004.8019-