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

Berlin - Delayed Quote EUR

HUYA Inc (HY5A.BE)

2.9800
+0.0600
+(2.05%)
As of 8:04:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.98002.98002.98002.98002.9800-
Apr 24, 20252.92002.92002.92002.92002.9200-
Apr 23, 20252.92002.92002.92002.92002.9200-
Apr 22, 20252.84002.84002.84002.84002.8400-
Apr 17, 20252.92002.92002.92002.92002.9200-
Apr 16, 20252.82002.82002.82002.82002.8200-
Apr 15, 20252.90002.90002.90002.90002.9000-
Apr 14, 20252.74002.74002.74002.74002.7400-
Apr 11, 20252.72002.72002.72002.72002.7200-
Apr 10, 20252.74002.74002.74002.74002.7400-
Apr 9, 20252.72002.72002.72002.72002.7200-
Apr 8, 20252.78002.78002.78002.78002.7800-
Apr 7, 20252.64002.64002.64002.64002.6400-
Apr 4, 20252.88002.88002.88002.88002.8800-
Apr 3, 20252.84002.84002.84002.84002.8400-
Apr 2, 20252.94002.94002.94002.94002.9400-
Apr 1, 20252.94003.06002.94003.06003.0600999
Mar 31, 20252.92002.92002.92002.92002.9200-
Mar 28, 20253.06003.06003.06003.06003.0600-
Mar 27, 20253.06003.06003.06003.06003.0600-
Mar 26, 20253.06003.06003.06003.06003.0600-
Mar 25, 20253.02003.02003.02003.02003.0200-
Mar 24, 20252.96002.96002.96002.96002.9600-
Mar 21, 20252.92002.92002.92002.92002.9200-
Mar 20, 20253.08003.08003.08003.08003.0800-
Mar 19, 20253.46003.46003.46003.46003.4600-
Mar 18, 20254.12004.12004.12004.12004.1200-
Mar 17, 20254.10004.10004.10004.10004.1000-
Mar 14, 20253.90003.90003.90003.90003.9000-
Mar 13, 20253.88003.88003.88003.88003.8800-
Mar 12, 20253.76003.76003.76003.76003.7600-
Mar 11, 20253.58003.58003.58003.58003.5800-
Mar 10, 20253.70003.70003.70003.70003.7000-
Mar 7, 20253.76003.76003.76003.76003.7600-
Mar 6, 20253.76003.76003.76003.76003.7600-
Mar 5, 20253.60003.60003.60003.60003.6000-
Mar 4, 20253.46003.46003.46003.46003.4600-
Mar 3, 20253.56003.56003.56003.56003.5600-
Feb 28, 20253.46003.46003.46003.46003.4600-
Feb 27, 20253.76003.76003.76003.76003.7600-
Feb 26, 20253.60003.60003.60003.60003.6000-
Feb 25, 20253.44003.44003.44003.44003.4400-
Feb 24, 20253.68003.68003.68003.68003.6800-
Feb 21, 20253.64003.64003.64003.64003.6400-
Feb 20, 20253.66003.66003.66003.66003.6600-
Feb 19, 20253.70003.70003.70003.70003.7000-
Feb 18, 20253.70003.70003.70003.70003.7000-
Feb 17, 20253.64003.64003.64003.64003.6400-
Feb 14, 20253.56003.56003.56003.56003.5600-
Feb 13, 20253.56003.56003.56003.56003.5600-
Feb 12, 20253.52003.52003.52003.52003.5200-
Feb 11, 20253.50003.50003.50003.50003.5000-
Feb 10, 20253.60003.60003.60003.60003.6000-
Feb 7, 20253.52003.52003.52003.52003.5200-
Feb 6, 20253.52003.52003.52003.52003.5200-
Feb 5, 20253.38003.38003.38003.38003.3800-
Feb 4, 20253.42003.42003.42003.42003.4200-
Feb 3, 20253.34003.34003.34003.34003.3400-
Jan 31, 20253.48003.48003.48003.48003.4800-
Jan 30, 20253.34003.34003.34003.34003.3400-
Jan 29, 20253.44003.44003.44003.44003.4400-
Jan 28, 20253.28003.28003.28003.28003.2800-
Jan 27, 20253.52003.52003.52003.52003.5200-
Jan 24, 20253.26003.26003.26003.26003.2600-
Jan 23, 20253.24003.24003.24003.24003.2400-
Jan 22, 20253.20003.20003.20003.20003.2000-
Jan 21, 20253.18003.18003.18003.18003.1800-
Jan 20, 20253.16003.16003.16003.16003.1600-
Jan 17, 20253.10003.10003.10003.10003.1000-
Jan 16, 20252.92002.92002.92002.92002.9200-
Jan 15, 20252.82002.82002.82002.82002.8200-
Jan 14, 20252.80002.80002.80002.80002.8000-
Jan 13, 20252.80002.80002.80002.80002.8000-
Jan 10, 20252.94002.94002.94002.94002.9400-
Jan 9, 20252.90002.90002.90002.90002.9000-
Jan 8, 20252.80002.80002.80002.80002.8000-
Jan 7, 20252.86002.86002.86002.86002.8600-
Jan 6, 20252.88002.88002.88002.88002.8800-
Jan 3, 20252.80002.80002.80002.80002.8000-
Jan 2, 20252.90002.90002.90002.90002.9000-
Dec 30, 20242.84002.84002.84002.84002.8400-
Dec 27, 20242.92002.92002.92002.92002.9200-
Dec 23, 20242.86002.86002.86002.86002.8600-
Dec 20, 20242.84002.84002.84002.84002.8400-
Dec 19, 20242.84002.84002.84002.84002.8400-
Dec 18, 20242.92002.92002.92002.92002.9200-
Dec 17, 20242.88002.88002.88002.88002.8800-
Dec 16, 20242.88002.88002.88002.88002.8800-
Dec 13, 20242.94002.94002.94002.94002.9400-
Dec 12, 20243.00003.00003.00003.00003.0000-
Dec 11, 20243.18003.18003.18003.18003.1800-
Dec 10, 20243.20003.20003.20003.20003.2000-
Dec 9, 20243.08003.08003.08003.08003.0800-
Dec 6, 20243.00003.00003.00003.00003.0000-
Dec 5, 20243.06003.06003.06003.06003.0600-
Dec 4, 20243.06003.06003.06003.06003.0600-
Dec 3, 20243.16003.16003.16003.16003.1600-
Dec 2, 20243.04003.04003.04003.04003.0400-
Nov 29, 20242.84002.84002.84002.84002.8400-
Nov 28, 20242.82002.82002.82002.82002.8200-
Nov 27, 20242.84002.84002.84002.84002.8400-
Nov 26, 20242.78002.78002.78002.78002.7800-
Nov 25, 20242.80002.80002.80002.80002.8000-
Nov 22, 20242.86002.86002.86002.86002.8600-
Nov 21, 20242.88002.88002.88002.88002.8800-
Nov 20, 20242.88002.88002.88002.88002.8800-
Nov 19, 20242.96002.96002.96002.96002.9600-
Nov 18, 20242.88002.88002.88002.88002.8800-
Nov 15, 20242.88002.88002.88002.88002.8800-
Nov 14, 20242.84002.84002.84002.84002.8400-
Nov 13, 20242.88002.88002.88002.88002.8800-
Nov 12, 20242.88002.88002.88002.88002.8800-
Nov 11, 20242.96002.96002.96002.96002.9600-
Nov 8, 20242.94002.94002.94002.94002.9400-
Nov 7, 20243.04003.04003.04003.04003.0400-
Nov 6, 20243.14003.14003.14003.14003.1400-
Nov 5, 20243.14003.14003.14003.14003.1400-
Nov 4, 20243.12003.12003.12003.12003.1200-
Nov 1, 20243.18003.18003.18003.18003.1800-
Oct 31, 20243.26003.26003.26003.26003.2600-
Oct 30, 20243.36003.36003.36003.36003.3600-
Oct 29, 20243.54003.54003.54003.54003.5400-
Oct 28, 20243.12003.12003.12003.12003.1200-
Oct 25, 20243.14003.14003.14003.14003.1400-
Oct 24, 20243.14003.14003.14003.14003.1400-
Oct 23, 20243.24003.24003.24003.24003.2400-
Oct 22, 20243.12003.34003.12003.34003.3400850
Oct 21, 20243.12003.12003.12003.12003.1200-
Oct 18, 20243.22003.22003.22003.22003.2200-
Oct 17, 20243.46003.46003.46003.46003.4600-
Oct 16, 20243.52003.52003.52003.52003.5200-
Oct 15, 20243.70003.70003.70003.70003.7000-
Oct 14, 20243.84003.84003.84003.84003.8400-
Oct 11, 20243.80003.80003.80003.80003.8000-
Oct 10, 20244.00004.00004.00004.00004.0000-
Oct 9, 2024 0.949104 Dividend
Oct 9, 20244.26004.26004.26004.26004.2600-
Oct 8, 20245.10005.10005.10005.10004.0200-
Oct 7, 20245.55005.90005.55005.90004.65061,050
Oct 4, 20245.00005.00005.00005.00003.9412-
Oct 3, 20244.84004.84004.84004.84003.8151-
Oct 2, 20244.66004.66004.66004.66003.6732-
Oct 1, 20244.48004.48004.48004.48003.5313-
Sep 30, 20244.42004.42004.42004.42003.4840-
Sep 27, 20244.20004.20004.20004.20003.3106-
Sep 26, 20244.00004.00004.00004.00003.1529-
Sep 25, 20244.04004.04004.04004.04003.1845-
Sep 24, 20244.02004.02004.02004.02003.1687-
Sep 23, 20243.76003.76003.76003.76002.9638-
Sep 20, 20243.76003.76003.76003.76002.9638-
Sep 19, 20243.58003.58003.58003.58002.8219-
Sep 18, 20243.58003.58003.58003.58002.8219-
Sep 17, 20243.52003.52003.52003.52002.7746-
Sep 16, 20243.52003.52003.52003.52002.7746-
Sep 13, 20243.48003.48003.48003.48002.7431-
Sep 12, 20243.56003.56003.56003.56002.8061-
Sep 11, 20243.56003.56003.56003.56002.8061-
Sep 10, 20243.62003.62003.62003.62002.8534-
Sep 9, 20243.62003.62003.62003.62002.8534-
Sep 6, 20243.62003.62003.62003.62002.8534-
Sep 5, 20243.62003.62003.62003.62002.8534-
Sep 4, 20243.62003.62003.62003.62002.8534-
Sep 3, 20243.74003.74003.74003.74002.9480-
Sep 2, 20243.68003.68003.68003.68002.9007-
Aug 30, 20243.82003.82003.82003.82003.0111-
Aug 29, 20243.62003.62003.62003.62002.8534-
Aug 28, 20243.66003.66003.66003.66002.8849-
Aug 27, 20243.70003.70003.70003.70002.9165-
Aug 26, 20243.64003.64003.64003.64002.8692-
Aug 23, 20243.64003.64003.64003.64002.8692-
Aug 22, 20243.74003.74003.74003.74002.9480-
Aug 21, 20243.72003.72003.72003.72002.9322-
Aug 20, 20243.86003.86003.86003.86003.0426-
Aug 19, 20243.90003.90003.90003.90003.0741-
Aug 16, 20244.04004.04004.04004.04003.1845-
Aug 15, 20244.20004.20004.20004.20003.3106-
Aug 14, 20244.46004.46004.46004.46003.5155-
Aug 13, 20244.08004.08004.08004.08003.2160-
Aug 12, 20243.92003.92003.92003.92003.0899-
Aug 9, 20243.90003.90003.90003.90003.0741-
Aug 8, 20243.64003.64003.64003.64002.8692-
Aug 7, 20243.76003.76003.76003.76002.9638-
Aug 6, 20243.70003.70003.70003.70002.9165-
Aug 5, 20243.44003.44003.44003.44002.7115-
Aug 2, 20243.68003.68003.68003.68002.9007-
Aug 1, 20243.86003.86003.86003.86003.0426-
Jul 31, 20243.84003.84003.84003.84003.0268-
Jul 30, 20243.80003.80003.80003.80002.9953-
Jul 29, 20243.96003.96003.96003.96003.1214-
Jul 26, 20243.84003.84003.84003.84003.0268-
Jul 25, 20243.76003.76003.76003.76002.9638-
Jul 24, 20243.80003.80003.80003.80002.9953-
Jul 23, 20243.90003.90003.90003.90003.0741-
Jul 22, 20243.64003.64003.64003.64002.8692-
Jul 19, 20243.72003.72003.72003.72002.9322-
Jul 18, 20243.74003.74003.74003.74002.9480-
Jul 17, 20243.74003.74003.74003.74002.9480-
Jul 16, 20243.84003.84003.84003.84003.0268-
Jul 15, 20243.96003.96003.96003.96003.1214-
Jul 12, 20243.96003.96003.96003.96003.1214-
Jul 11, 20244.30004.30004.30004.30003.3894-
Jul 10, 20244.28004.28004.28004.28003.3736-
Jul 9, 20244.10004.10004.10004.10003.2318-
Jul 8, 20244.12004.12004.12004.12003.2475-
Jul 5, 20244.38004.38004.38004.38003.4525-
Jul 4, 20244.34004.34004.34004.34003.4209-
Jul 3, 20243.84003.84003.84003.84003.0268-
Jul 2, 20243.74003.74003.74003.74002.9480-
Jul 1, 20243.60003.60003.60003.60002.8376-
Jun 28, 20243.52003.52003.52003.52002.7746-
Jun 27, 20243.50003.50003.50003.50002.7588-
Jun 26, 20243.56003.56003.56003.56002.8061-
Jun 25, 20243.70003.70003.70003.70002.9165-
Jun 24, 20243.70003.70003.70003.70002.9165-
Jun 21, 20243.72003.72003.72003.72002.9322-
Jun 20, 20243.64003.76003.64003.76002.96381,000
Jun 19, 20243.82003.82003.82003.82003.0111-
Jun 18, 20243.88003.88003.88003.88003.0584-
Jun 17, 20243.86003.86003.86003.86003.0426-
Jun 14, 20244.00004.00004.00004.00003.1529-
Jun 13, 20243.86003.86003.86003.86003.0426-
Jun 12, 20244.00004.00004.00004.00003.1529-
Jun 11, 20244.02004.02004.02004.02003.1687-
Jun 10, 20244.04004.04004.04004.04003.1845-
Jun 7, 20244.12004.12004.12004.12003.2475-
Jun 6, 20244.18004.18004.18004.18003.2948-
Jun 5, 20244.16004.16004.16004.16003.2791-
Jun 4, 20244.26004.26004.26004.26003.3579-
Jun 3, 20244.58004.58004.58004.58003.6101-
May 31, 20244.72004.72004.72004.72003.7205-
May 30, 20244.72004.72004.72004.72003.7205-
May 29, 20244.80004.80004.80004.80003.7835-
May 28, 20244.90004.90004.90004.90003.8624-
May 27, 20244.88004.88004.88004.88003.8466-
May 24, 20245.10005.10005.10005.10004.0200-
May 23, 20245.30005.30005.30005.30004.1776-
May 22, 20245.30005.30005.30005.30004.1776-
May 21, 20245.50005.50005.50005.50004.3353-
May 20, 20245.40005.40005.40005.40004.2565-
May 17, 20245.55005.55005.55005.55004.3747-
May 16, 20245.05005.05005.05005.05003.9806-
May 15, 20244.90004.90004.90004.90003.8624-
May 14, 20244.28004.28004.28004.28003.3736-
May 13, 20244.02004.02004.02004.02003.1687-
May 10, 20243.82003.82003.82003.82003.0111-
May 9, 2024 0.58000803 Dividend
May 9, 20243.70003.70003.70003.70002.9165-
May 8, 20244.24004.24004.24004.24002.8219-
May 7, 20244.36004.36004.36004.36002.9017-
May 6, 20244.34004.34004.34004.34002.8884-
May 3, 20244.36004.36004.36004.36002.9017-
May 2, 20244.18004.18004.18004.18002.7819-
Apr 30, 20244.06004.06004.06004.06002.7021-
Apr 29, 20244.00004.00004.00004.00002.6622-
Apr 26, 20244.06004.06004.06004.06002.7021-
Apr 25, 20244.16004.16004.16004.16002.7686-