Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Tata Steel Ltd (HWHG.SG)

Compare
14.10
-2.00
(-12.42%)
At close: April 4 at 7:27:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.1016.1014.1014.1014.10-
Apr 3, 202516.1016.1016.1016.1016.10-
Apr 2, 202516.5016.9016.5016.9016.90200
Apr 1, 202516.2016.2016.2016.2016.20-
Mar 31, 202516.3016.3016.3016.3016.30-
Mar 28, 202516.5016.5016.5016.5016.50-
Mar 27, 202516.5017.1016.5017.1017.1059
Mar 26, 202516.6016.6016.4016.4016.40200
Mar 25, 202516.6016.6016.6016.6016.60-
Mar 24, 202516.7017.4016.7017.4017.4030
Mar 21, 202516.7016.7016.7016.7016.70-
Mar 20, 202516.6016.6016.6016.6016.60-
Mar 19, 202516.5016.5016.4016.4016.4025
Mar 18, 202515.9016.1015.9016.1016.10650
Mar 17, 202515.6015.6015.6015.6015.6051
Mar 14, 202515.7015.7015.7015.7015.70-
Mar 13, 202515.6016.1015.6016.1016.10587
Mar 12, 202515.3016.1015.3016.1016.1025
Mar 11, 202515.5015.5015.3015.3015.3010
Mar 10, 202515.8016.0015.8016.0016.0010
Mar 7, 202515.6015.6015.5015.5015.50-
Mar 6, 202515.6016.2015.6016.2016.2030
Mar 5, 202515.3015.3015.3015.3015.30-
Mar 4, 202514.9015.4014.9015.4015.403,137
Mar 3, 202514.6014.8014.6014.8014.80275
Feb 28, 202514.7015.2014.7015.2015.201,100
Feb 27, 202514.6015.3014.6015.3015.30329
Feb 26, 202514.7014.7014.7014.7014.70-
Feb 25, 202514.7014.7014.7014.7014.70-
Feb 24, 202515.0015.0014.7014.7014.70-
Feb 21, 202515.5015.8015.5015.8015.802,773
Feb 20, 202514.9015.5014.9015.5015.50500
Feb 19, 202514.7015.1014.7015.1015.10600
Feb 18, 202514.3014.3014.3014.3014.30-
Feb 17, 202514.9014.9014.9014.9014.90250
Feb 14, 202514.5014.5014.5014.5014.50-
Feb 13, 202514.8014.8014.8014.8014.80-
Feb 12, 202514.4014.4014.4014.4014.40-
Feb 11, 202514.5014.5014.2014.2014.20115
Feb 10, 202515.1015.1014.3014.3014.30192
Feb 7, 202514.8014.8014.7014.7014.70-
Feb 6, 202514.3014.3014.3014.3014.30-
Feb 5, 202514.6014.6014.6014.6014.60-
Feb 4, 202514.5015.0014.5015.0015.00750
Feb 3, 202514.3014.3014.3014.3014.30-
Jan 31, 202514.0014.0014.0014.0014.00-
Jan 30, 202514.0014.2014.0014.2014.2060
Jan 29, 202514.0014.0014.0014.0014.00-
Jan 28, 202514.0014.4014.0014.4014.40400
Jan 27, 202514.0014.0012.3013.7013.70660
Jan 24, 202514.4014.4014.4014.4014.40-
Jan 23, 202514.2014.2014.2014.2014.20-
Jan 22, 202513.9013.9013.9013.9013.90-
Jan 21, 202514.2014.6014.2014.6014.604
Jan 20, 202514.3014.3014.3014.3014.30-
Jan 17, 202514.4014.4014.4014.4014.40-
Jan 16, 202514.0014.6014.0014.6014.60100
Jan 15, 202514.0014.0014.0014.0014.00-
Jan 14, 202513.9013.9013.9013.9013.90-
Jan 13, 202513.9014.1013.9014.1014.1035
Jan 10, 202514.2014.2014.2014.2014.20-
Jan 9, 202514.5014.8014.5014.8014.80700
Jan 8, 202514.6014.6014.6014.6014.60-
Jan 7, 202514.6015.1014.6015.1015.10600
Jan 6, 202514.7014.7014.7014.7014.70-
Jan 3, 202515.5015.5015.5015.5015.50-
Jan 2, 202515.1015.1015.1015.1015.10-
Dec 30, 202415.3015.3015.3015.3015.30-
Dec 27, 202415.1015.6015.1015.6015.601,179
Dec 23, 202415.7016.0015.7016.0016.0054
Dec 20, 202416.0016.0016.0016.0016.00-
Dec 19, 202415.8015.8015.8015.8015.80-
Dec 18, 202415.9015.9015.9015.9015.90-
Dec 17, 202416.2016.6016.2016.2016.2055
Dec 16, 202416.2016.6016.2016.6016.6055
Dec 13, 202416.3016.3016.3016.3016.30-
Dec 12, 202416.4016.4016.4016.4016.40-
Dec 11, 202416.7016.7016.5016.5016.50346
Dec 10, 202416.5016.5016.5016.5016.50-
Dec 9, 202416.2016.3016.2016.3016.30-
Dec 6, 202416.1016.1016.1016.1016.10-
Dec 5, 202416.1016.5016.1016.5016.501,000
Dec 4, 202415.9015.9015.9015.9015.90-
Dec 3, 202416.2016.2016.2016.2016.20-
Dec 2, 202415.9015.9015.9015.9015.90-
Nov 29, 202415.9015.9015.9015.9015.90-
Nov 28, 202415.9015.9015.9015.9015.90-
Nov 27, 202415.9016.4015.9016.4016.40100
Nov 26, 202416.1016.1016.1016.1016.10-
Nov 25, 202416.1016.1015.7015.7015.70-
Nov 22, 202415.6015.6015.6015.6015.60-
Nov 21, 202415.5015.5015.5015.5015.50-
Nov 20, 202415.6015.6015.5015.5015.50-
Nov 19, 202415.5015.5015.5015.5015.50-
Nov 18, 202415.7015.7015.7015.7015.70-
Nov 15, 202415.3015.3015.3015.3015.30-
Nov 14, 202415.2015.2015.2015.2015.20-
Nov 13, 202415.3015.3015.1015.1015.10-
Nov 12, 202415.9015.9015.9015.9015.90-
Nov 11, 202415.8016.4015.7015.7015.70130
Nov 8, 202416.2016.2016.2016.2016.20-
Nov 7, 202416.7016.7016.7016.7016.70-
Nov 6, 202416.4016.4016.4016.4016.40-
Nov 5, 202416.1016.1015.4015.4015.40-
Nov 4, 202415.7015.7015.7015.7015.70-
Nov 1, 202416.0016.0016.0016.0016.00-
Oct 31, 202416.0016.0016.0016.0016.00-
Oct 30, 202416.2016.2016.2016.2016.20-
Oct 29, 202416.0016.9016.0016.8016.80125
Oct 28, 202416.1016.1016.1016.1016.10-
Oct 25, 202416.0016.0016.0016.0016.00-
Oct 24, 202416.1016.1016.1016.1016.10-
Oct 23, 202416.2016.7016.2016.7016.7020
Oct 22, 202416.7016.7016.7016.7016.7030
Oct 21, 202416.7017.2016.7017.2017.2080
Oct 18, 202416.7017.3016.7017.3017.3060
Oct 17, 202416.7016.7016.7016.7016.70-
Oct 16, 202416.7016.7016.7016.7016.70-
Oct 15, 202416.8016.8016.8016.8016.80-
Oct 14, 202417.0017.0017.0017.0017.00-
Oct 11, 202417.3017.3017.3017.3017.30-
Oct 10, 202417.0017.6017.0017.6017.60588
Oct 9, 202417.2017.2017.2017.2017.20-
Oct 8, 202417.0017.0017.0017.0017.00-
Oct 7, 202417.5017.5017.5017.5017.50-
Oct 4, 202417.8017.8017.8017.8017.80-
Oct 3, 202417.9017.9017.9017.9017.90-
Oct 2, 202417.8017.8017.4017.5017.50-
Oct 1, 202417.8017.8017.7017.7017.70-
Sep 30, 202417.8017.8017.8017.8017.80-
Sep 27, 202417.5017.5017.5017.5017.508
Sep 26, 202417.2017.9017.2017.9017.9055
Sep 25, 202416.8016.8016.8016.8016.80200
Sep 24, 202416.8016.8016.8016.8016.80-
Sep 23, 202416.2016.5016.2016.5016.50700
Sep 20, 202416.1016.4016.1016.1016.10646
Sep 19, 202415.7015.7015.7015.7015.70-
Sep 18, 202416.1016.1015.7015.7015.70-
Sep 17, 202416.1016.1016.0016.0016.001
Sep 16, 202416.2016.2016.0016.0016.00700
Sep 13, 202416.2016.2016.2016.2016.20-
Sep 12, 202415.8016.7015.8016.7016.70-
Sep 11, 202415.8015.8015.8015.8015.80-
Sep 10, 202415.8016.4015.8016.4016.4014
Sep 9, 202415.8015.8015.7015.7015.70-
Sep 6, 202415.8016.4015.8016.4016.4060
Sep 5, 202416.0016.0016.0016.0016.00-
Sep 4, 202416.0016.0015.9016.0016.00120
Sep 3, 202416.1016.1016.1016.1016.10-
Sep 2, 202416.2016.2016.1016.1016.10200
Aug 30, 202416.3016.9016.3016.9016.90328
Aug 29, 202416.0016.0016.0016.0016.00-
Aug 28, 202416.1016.1016.1016.1016.10-
Aug 27, 202416.3016.4016.1016.4016.40-
Aug 26, 202416.1016.1016.0016.0016.00-
Aug 23, 202416.1016.1016.1016.1016.10-
Aug 22, 202416.1016.1016.1016.1016.10-
Aug 21, 202416.0016.0016.0016.0016.00-
Aug 20, 202416.2016.2016.2016.2016.20-
Aug 19, 202416.0016.0016.0016.0016.00-
Aug 16, 202415.6015.7015.6015.7015.70-
Aug 15, 202415.4015.5015.4015.5015.5025
Aug 14, 202415.3015.4015.3015.4015.40-
Aug 13, 202416.2016.2016.0016.0016.00-
Aug 12, 202416.4016.9016.3016.9016.9075
Aug 9, 202416.3016.4016.3016.4016.40-
Aug 8, 202416.2016.2016.1016.1016.10-
Aug 7, 202416.3016.3016.2016.2016.20-
Aug 6, 202416.2016.8016.0016.0016.001
Aug 5, 202416.2016.2015.9015.9015.90265
Aug 2, 202417.2017.2017.0017.0017.00-
Aug 1, 202417.7017.7017.7017.7017.70-
Jul 31, 202417.7017.7017.7017.7017.70-
Jul 30, 202417.8018.3017.8018.3018.30500
Jul 29, 202417.7017.7017.7017.7017.70-
Jul 26, 202417.5017.7017.5017.7017.70-
Jul 25, 202417.1018.3017.1018.3018.30333
Jul 24, 202417.4017.5017.4017.5017.50-
Jul 23, 202417.2017.3017.2017.3017.30-
Jul 22, 202417.2017.4017.2017.4017.40-
Jul 19, 202417.8017.8017.1017.1017.10205
Jul 18, 202417.8017.8017.8017.8017.80-
Jul 17, 202418.1018.1017.9017.9017.90-
Jul 16, 202418.2018.2017.9017.9017.90-
Jul 15, 202418.1018.1017.9017.9017.90-
Jul 12, 202418.3018.3018.1018.1018.10-
Jul 11, 202418.4018.4018.2018.2018.20-
Jul 10, 202418.2019.0018.2018.2018.2055
Jul 9, 202418.7018.7018.5018.5018.50-
Jul 8, 202418.8018.8018.7018.7018.70600
Jul 5, 202419.0019.0019.0019.0019.00-
Jul 4, 202419.3019.3019.3019.3019.30-
Jul 3, 202419.2019.2019.2019.1019.10-
Jul 2, 202419.1019.1019.1019.1019.10-
Jul 1, 202419.2019.2019.2019.2019.20-
Jun 28, 202419.3019.4019.3019.4019.40-
Jun 27, 202419.0019.0019.0019.0019.00-
Jun 26, 202418.9019.7018.9019.0019.00128
Jun 25, 202419.4019.4019.4019.4019.40-
Jun 24, 202419.6019.6019.4019.4019.40-
Jun 21, 202419.7019.7019.7019.7019.70-
Jun 20, 2024 0.39 Dividend
Jun 20, 202420.0020.0019.9019.9019.90-
Jun 19, 202419.7019.7019.7019.7019.27-
Jun 18, 202420.0020.8020.0020.8020.34100
Jun 17, 202420.8020.8020.2020.2019.76700
Jun 14, 202420.0020.0019.9019.9019.46-
Jun 13, 202419.7019.7019.7019.7019.27-
Jun 12, 202420.0020.0019.8019.8019.36-
Jun 11, 202419.5020.0019.5020.0019.5670
Jun 10, 202419.5020.8019.5020.8020.341,000
Jun 7, 202419.0019.0019.0019.0018.58-
Jun 6, 202418.7018.7018.7018.7018.29-
Jun 5, 202417.6019.5017.6019.5019.07500
Jun 4, 202417.7017.7017.1017.1016.72-
Jun 3, 202418.7018.7018.2018.2017.80-
May 31, 202418.0018.8018.0018.8018.3926
May 30, 202418.2019.0018.0018.0017.6084
May 29, 202418.9019.0018.9019.0018.58-
May 28, 202419.1019.9019.0019.0018.58170
May 27, 202419.2020.6019.0020.6020.15100
May 24, 202419.3023.4019.1020.2019.76245
May 23, 202418.8019.6018.8019.6019.171,028
May 22, 202419.0019.3019.0019.0018.58110
May 21, 202418.7019.3018.7019.3018.88363
May 20, 202418.2018.2018.2018.2017.80-
May 17, 202418.1018.1018.0018.0017.60-
May 16, 202417.9018.4017.9018.4018.00333
May 15, 202418.0018.4017.8018.4018.00100
May 14, 202417.9018.0017.9018.0017.60-
May 13, 202418.2018.2017.6017.6017.211,099
May 10, 202417.9017.9017.5017.5017.12-
May 9, 202418.0018.0018.0018.0017.60-
May 8, 202417.8018.7017.8018.7018.29100
May 7, 202418.0018.0017.8017.8017.41-
May 6, 202418.3018.3018.1018.1017.70-
May 3, 202418.5018.5018.1018.1017.70-
May 2, 202418.4018.5018.4018.5018.09-
Apr 30, 202418.2018.8018.2018.2017.80500
Apr 29, 202418.4019.1018.4019.1018.6850
Apr 26, 202418.5019.0018.3018.6018.19500
Apr 25, 202418.1018.3018.1018.3017.90-
Apr 24, 202418.1018.4018.1018.4018.0050
Apr 23, 202417.9018.5017.9018.5018.09250
Apr 22, 202417.9018.6017.9018.6018.1925
Apr 19, 202417.5017.9017.5017.9017.51-
Apr 18, 202417.9018.5017.8018.5018.098
Apr 17, 202417.6017.6017.6017.6017.21-
Apr 16, 202417.7019.0017.7019.0018.58100
Apr 15, 202418.4018.6017.7018.6018.191,065
Apr 12, 202418.2019.2018.2019.2018.78500
Apr 11, 202418.2019.6018.2019.6019.1738
Apr 10, 202418.0020.0018.0020.0019.56700
Apr 9, 202418.4018.8018.4018.8018.39-
Apr 8, 202418.0018.4018.0018.4018.00270
Apr 5, 202417.6018.2017.6018.1017.70220
Apr 4, 202417.6017.6017.6017.6017.21-