Frankfurt - Delayed Quote EUR

Henry Schein, Inc. (HS2.F)

62.64
-0.70
(-1.11%)
At close: May 23 at 8:16:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202562.6462.6462.6462.6462.64-
May 22, 202563.3463.3463.3463.3463.34-
May 21, 202564.0864.0864.0864.0864.08-
May 20, 202563.4263.4263.4263.4263.42-
May 19, 202563.5663.5663.5663.5663.56-
May 16, 202563.5263.5263.5263.5263.52-
May 15, 202562.2262.2262.2262.2262.22-
May 14, 202562.8462.8462.8462.8462.84-
May 13, 202563.0463.0463.0463.0463.04-
May 12, 202561.9061.9061.9061.9061.90-
May 9, 202561.0661.0661.0661.0661.06-
May 8, 202559.0859.0859.0859.0859.08-
May 7, 202558.7058.7058.7058.7058.70100
May 6, 202558.4258.5658.4258.5658.5660
May 5, 202557.1657.1657.1657.1657.16-
May 2, 202556.9456.9456.9456.9456.94-
Apr 30, 202557.8657.8657.8657.8657.86-
Apr 29, 202557.3657.9057.3657.9057.90259
Apr 28, 202556.9056.9056.9056.9056.90-
Apr 25, 202558.4058.4058.4058.4058.40-
Apr 24, 202557.3857.3857.3857.3857.38-
Apr 23, 202557.4057.4057.4057.4057.40-
Apr 22, 202554.7054.7054.7054.7054.70-
Apr 17, 202555.7855.7855.7855.7855.78-
Apr 16, 202555.2655.2655.2655.2655.26-
Apr 15, 202557.8057.8057.8057.8057.80-
Apr 14, 202557.0057.1057.0057.1057.1060
Apr 11, 202556.7056.7055.4055.4055.4060
Apr 10, 202559.8459.8457.4457.4457.448
Apr 9, 202555.7655.7655.7655.7655.76-
Apr 8, 202558.8858.8858.8858.8858.88-
Apr 7, 202557.0257.0257.0257.0257.02-
Apr 4, 202559.8059.8059.2059.2059.201
Apr 3, 202561.0461.0461.0461.0461.04-
Apr 2, 202563.6863.6863.6863.6863.68-
Apr 1, 202562.9862.9862.9862.9862.98-
Mar 31, 202562.8062.8062.8062.8062.80-
Mar 28, 202564.0264.0264.0264.0264.02-
Mar 27, 202564.5464.5464.5464.5464.54-
Mar 26, 202564.0264.0264.0264.0264.02-
Mar 25, 202565.2465.2465.2465.2465.24-
Mar 24, 202564.3464.3464.3464.3464.34-
Mar 21, 202564.8064.8064.8064.8064.80-
Mar 20, 202564.9464.9464.9464.9464.94-
Mar 19, 202565.7665.7665.7665.7665.76-
Mar 18, 202565.3865.3865.3865.3865.38-
Mar 17, 202564.3664.3664.3664.3664.36-
Mar 14, 202564.4464.4464.4464.4464.44-
Mar 13, 202563.8863.8863.8863.8863.88-
Mar 12, 202566.6666.6666.6666.6666.66-
Mar 11, 202568.7468.7468.7468.7468.74-
Mar 10, 202568.3268.3268.3268.3268.32-
Mar 7, 202567.2467.2467.2467.2467.24-
Mar 6, 202565.8665.8665.8665.8665.86-
Mar 5, 202566.1666.1666.1666.1666.16-
Mar 4, 202567.2867.2867.2867.2867.28-
Mar 3, 202569.2069.2069.2069.2069.20-
Feb 28, 202569.1669.1669.1669.1669.16-
Feb 27, 202569.2069.2069.2069.2069.20-
Feb 26, 202572.1672.1672.1672.1672.16-
Feb 25, 202573.8073.8072.2872.2872.2860
Feb 24, 202573.5473.5473.5473.5473.54-
Feb 21, 202574.1274.1274.1274.1274.12-
Feb 20, 202574.2274.2274.2274.2274.22-
Feb 19, 202574.0274.0274.0274.0274.02-
Feb 18, 202572.5473.1072.5473.1073.10237
Feb 17, 202572.2672.2672.2672.2672.26-
Feb 14, 202573.9873.9873.9873.9873.98-
Feb 13, 202573.8073.8073.8073.8073.80-
Feb 12, 202574.4674.4674.4674.4674.46-
Feb 11, 202576.1276.1276.1276.1276.12-
Feb 10, 202576.4076.4076.4076.4076.40-
Feb 7, 202576.5476.5476.5476.5476.54-
Feb 6, 202578.6678.6678.6678.6678.66-
Feb 5, 202576.8676.8676.8676.8676.86-
Feb 4, 202576.8076.8076.8076.8076.80-
Feb 3, 202577.1277.1277.1277.1277.12-
Jan 31, 202576.8676.8676.8676.8676.86-
Jan 30, 202576.5876.5876.5876.5876.58-
Jan 29, 202572.7277.1072.7277.1077.1025
Jan 28, 202573.1473.1473.1473.1473.14-
Jan 27, 202569.7869.7869.7869.7869.78-
Jan 24, 202571.1671.1671.1671.1671.16-
Jan 23, 202571.9471.9471.9471.9471.94-
Jan 22, 202571.1071.1071.1071.1071.10-
Jan 21, 202570.3870.3870.3870.3870.38-
Jan 20, 202570.7670.7670.7670.7670.76-
Jan 17, 202569.5469.7069.5469.7069.703
Jan 16, 202569.0269.0269.0269.0269.02-
Jan 15, 202568.8468.8468.8468.8468.84-
Jan 14, 202568.7869.2468.7869.2469.24180
Jan 13, 202567.7467.7467.7467.7467.74-
Jan 10, 202568.6268.6268.6268.6268.62-
Jan 9, 202568.5868.5868.5868.5868.58-
Jan 8, 202569.0469.0469.0469.0469.04-
Jan 7, 202568.6068.6068.6068.6068.60-
Jan 6, 202566.7866.7866.7866.7866.78-
Jan 3, 202566.5466.5466.5466.5466.54-
Jan 2, 202566.7666.7666.7666.7666.76-
Dec 30, 202467.1667.1667.1667.1667.16-
Dec 27, 202467.7867.7867.7867.7867.78-
Dec 23, 202466.9666.9666.8866.8866.88340
Dec 20, 202466.0666.0666.0666.0666.06-
Dec 19, 202467.8267.8267.8267.8267.82-
Dec 18, 202469.5869.5869.5869.5869.58-
Dec 17, 202471.1671.1671.1671.1671.16-
Dec 16, 202472.6672.6672.6672.6672.66340
Dec 13, 202473.4673.4673.4673.4673.46-
Dec 12, 202472.5672.5672.5672.5672.56-
Dec 11, 202470.8470.8470.8470.8470.84-
Dec 10, 202470.6470.6470.6470.6470.64-
Dec 9, 202468.9468.9468.9468.9468.94-
Dec 6, 202468.2668.2668.2668.2668.26-
Dec 5, 202470.4870.4870.4870.4870.48-
Dec 4, 202471.3471.3471.3471.3471.34-
Dec 3, 202472.5272.5272.5272.5272.52-
Dec 2, 202471.2071.2071.2071.2071.20-
Nov 29, 202473.2473.2473.2473.2473.24-
Nov 28, 202473.4073.4073.4073.4073.40-
Nov 27, 202473.4473.4473.4473.4473.44-
Nov 26, 202473.0673.0673.0673.0673.06-
Nov 25, 202471.5471.5471.5471.5471.54-
Nov 22, 202470.1870.1870.1870.1870.18-
Nov 21, 202469.6469.6469.6469.6469.64-
Nov 20, 202470.5470.5470.5470.5470.54-
Nov 19, 202469.6269.6269.6269.6269.62-
Nov 18, 202465.1265.1265.1265.1265.12-
Nov 15, 202462.5262.5262.5262.5262.52-
Nov 14, 202463.9263.9263.9263.9263.92-
Nov 13, 202463.3263.3263.3263.3263.32-
Nov 12, 202463.9863.9863.9863.9863.98-
Nov 11, 202463.5063.5063.5063.5063.50-
Nov 8, 202464.1864.1864.1864.1864.18-
Nov 7, 202466.9866.9866.9866.9866.98-
Nov 6, 202464.8264.8264.8264.8264.82-
Nov 5, 202466.2866.7663.1263.1263.12153
Nov 4, 202464.4864.4864.4864.4864.48-
Nov 1, 202464.4064.4064.4064.4064.40-
Oct 31, 202464.2064.2064.2064.2064.20-
Oct 30, 202464.8864.8864.8864.8864.88-
Oct 29, 202465.5665.5665.5665.5665.56-
Oct 28, 202464.8064.8064.8064.8064.80-
Oct 25, 202465.2465.2465.2465.2465.24-
Oct 24, 202464.9264.9264.9264.9264.92-
Oct 23, 202465.5865.5865.5865.5865.58-
Oct 22, 202465.8065.8065.8065.8065.80-
Oct 21, 202466.3866.3866.3866.3866.38-
Oct 18, 202465.8465.8465.8465.8465.84-
Oct 17, 202465.8065.8065.8065.8065.80-
Oct 16, 202465.0865.0865.0265.0265.0236
Oct 15, 202464.9464.9464.9464.9464.94-
Oct 14, 202464.2864.2864.2864.2864.28-
Oct 11, 202463.8063.8063.8063.8063.80-
Oct 10, 202464.1864.1864.1864.1864.18-
Oct 9, 202463.4463.4463.4463.4463.44-
Oct 8, 202462.8462.8462.8462.8462.84-
Oct 7, 202464.0064.0064.0064.0064.00-
Oct 4, 202463.7063.7063.7063.7063.70-
Oct 3, 202464.2264.2264.2264.2264.22-
Oct 2, 202464.6864.6864.6864.6864.68-
Oct 1, 202465.1865.1865.1865.1865.18-
Sep 30, 202465.3065.3065.3065.3065.30-
Sep 27, 202463.1463.1463.1463.1463.14-
Sep 26, 202462.6663.1662.6663.1663.1660
Sep 25, 202462.8062.8062.3862.3862.38100
Sep 24, 202464.2064.2064.2064.2064.20-
Sep 23, 202463.5863.5863.5863.5863.58-
Sep 20, 202464.6864.6864.6864.6864.68-
Sep 19, 202465.5866.0865.5866.0866.0825
Sep 18, 202463.8663.8663.8663.8663.86-
Sep 17, 202462.5662.5662.5662.5662.56-
Sep 16, 202463.1063.1063.1063.1063.10-
Sep 13, 202461.2861.2861.2861.2861.28-
Sep 12, 202460.6660.6660.6660.6660.66-
Sep 11, 202460.7260.7460.7260.7460.7460
Sep 10, 202462.0862.0862.0862.0862.08-
Sep 9, 202462.0862.0862.0862.0862.08-
Sep 6, 202462.5462.5462.3662.3662.3660
Sep 5, 202462.4262.4262.2262.2262.2260
Sep 4, 202463.3063.3063.3063.3063.30-
Sep 3, 202463.5063.5063.5063.5063.50-
Sep 2, 202463.5063.5063.5063.5063.50-
Aug 30, 202463.7663.7663.7663.7663.76-
Aug 29, 202462.9462.9462.9462.9462.94-
Aug 28, 202464.5264.5264.5264.5264.52-
Aug 27, 202463.2463.2463.2463.2463.24-
Aug 26, 202463.0863.0863.0863.0863.08-
Aug 23, 202462.6862.6862.6862.6862.68-
Aug 22, 202462.4462.4462.4462.4462.44-
Aug 21, 202461.8661.8661.8661.8661.86-
Aug 20, 202462.8062.8062.8062.8062.80-
Aug 19, 202462.9062.9062.9062.9062.90-
Aug 16, 202463.3863.3863.3863.3863.38-
Aug 15, 202462.0662.0662.0662.0662.06-
Aug 14, 202462.9462.9462.9462.9462.94-
Aug 13, 202461.9061.9061.9061.9061.90-
Aug 12, 202462.9262.9262.9262.9262.92-
Aug 9, 202462.1662.1662.1662.1662.16-
Aug 8, 202459.7860.1659.7860.1660.1660
Aug 7, 202458.5260.7458.5260.7460.7460
Aug 6, 202462.9262.9260.8860.8860.8898
Aug 5, 202462.9662.9662.9662.9662.96-
Aug 2, 202465.6865.6865.6865.6865.68-
Aug 1, 202466.5066.5066.5066.5066.50-
Jul 31, 202467.0067.5867.0067.5867.5860
Jul 30, 202465.8066.2865.8066.2866.2860
Jul 29, 202466.5666.5666.5666.5666.56-
Jul 26, 202465.4265.4265.4265.4265.42-
Jul 25, 202464.5464.5464.5464.5464.54-
Jul 24, 202464.0064.0064.0064.0064.00-
Jul 23, 202464.8264.8264.8264.8264.82-
Jul 22, 202464.4666.0464.4666.0466.04178
Jul 19, 202464.7264.7264.7264.7264.72-
Jul 18, 202464.9664.9664.9664.9664.96-
Jul 17, 202461.5661.5661.5661.5661.56-
Jul 16, 202460.3260.3260.3260.3260.32-
Jul 15, 202459.6859.6859.6859.6859.68-
Jul 12, 202459.6659.6659.6659.6659.66-
Jul 11, 202458.9858.9858.9858.9858.98-
Jul 10, 202459.3459.3459.3459.3459.34-
Jul 9, 202459.6659.6659.6659.6659.66-
Jul 8, 202459.7459.7459.7459.7459.74-
Jul 5, 202459.6859.6859.6859.6859.68-
Jul 4, 202459.8259.8259.8259.8259.82-
Jul 3, 202460.8060.8060.8060.8060.80-
Jul 2, 202460.3860.3860.3860.3860.38-
Jul 1, 202459.4259.4259.4259.4259.42-
Jun 28, 202459.8059.8859.8059.8859.8829
Jun 27, 202460.0460.0459.8259.8259.8270
Jun 26, 202461.5661.5661.5661.5661.56-
Jun 25, 202462.4462.4462.4462.4462.44-
Jun 24, 202462.6262.6262.6262.6262.62-
Jun 21, 202461.9061.9061.9061.9061.90-
Jun 20, 202463.4863.4863.4863.4863.48-
Jun 19, 202463.3863.3863.3863.3863.38-
Jun 18, 202461.4262.5061.4262.5062.50500
Jun 17, 202461.2461.2461.2461.2461.24-
Jun 14, 202461.5461.5461.5461.5461.54-
Jun 13, 202461.2861.2861.2861.2861.28-
Jun 12, 202461.7061.7061.7061.7061.70-
Jun 11, 202462.3662.3662.3662.3662.36-
Jun 10, 202463.4863.4863.4863.4863.48-
Jun 7, 202462.8062.8062.8062.8062.801
Jun 6, 202463.7263.7263.7263.7263.72-
Jun 5, 202463.8463.8463.8463.8463.84-
Jun 4, 202463.6663.6663.6663.6663.66-
Jun 3, 202463.7463.7463.7463.7463.74-
May 31, 202463.7263.7263.3463.3463.34150
May 30, 202464.5064.5064.5064.5064.50-
May 29, 202465.1465.1465.1465.1465.14-
May 28, 202465.7665.7665.7665.7665.76-
May 27, 202465.8465.8465.8465.8465.84-
May 24, 202465.9665.9665.9665.9665.96-
May 23, 202466.8666.8666.8666.8666.86-