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

Dusseldorf - Delayed Quote EUR

Insteel Industries Inc (HZ8.DU)

28.60
0.00
(0.00%)
As of 4:31:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202528.6028.6028.6028.6028.60-
Apr 25, 202528.8028.8028.6028.6028.60-
Apr 24, 202528.0028.2028.0028.2028.20-
Apr 23, 202528.2028.8028.0028.0028.00-
Apr 22, 202525.8027.2025.8027.2027.20-
Apr 17, 202523.0026.0023.0026.0026.00-
Apr 16, 202523.2023.2022.8022.8022.80-
Apr 15, 202523.4023.8023.4023.8023.80-
Apr 14, 202523.0023.0023.0023.0023.00-
Apr 11, 202522.8023.0022.6023.0023.00-
Apr 10, 202522.8023.2022.6022.8022.80-
Apr 9, 202521.0022.4021.0022.4022.40-
Apr 8, 202521.2022.0021.2021.2021.20-
Apr 7, 202521.4021.4021.2021.2021.20-
Apr 4, 202521.8021.8021.0021.2021.20-
Apr 3, 202523.8023.8021.6021.6021.60-
Apr 2, 202524.0024.0023.8024.0024.00-
Apr 1, 202523.8024.0023.8024.0024.00-
Mar 31, 202523.8024.0023.6023.8023.80-
Mar 28, 202525.2025.2023.8023.8023.80-
Mar 27, 202525.4025.6025.2025.2025.20-
Mar 26, 202525.6025.6025.4025.4025.40-
Mar 25, 202525.8026.0025.6025.8025.80-
Mar 24, 202524.8025.4024.8025.4025.40-
Mar 21, 202525.0025.0024.2024.2024.20-
Mar 20, 202525.2025.6025.0025.0025.00-
Mar 19, 202524.8024.8024.8024.8024.80-
Mar 18, 202524.6025.2024.6025.0025.00-
Mar 17, 202524.4024.8024.4024.6024.60-
Mar 14, 2025 0.026349 Dividend
Mar 14, 202523.8024.4023.6024.2024.20-
Mar 13, 202524.0024.0023.6023.6023.57-
Mar 12, 202524.4024.4024.2024.4024.37-
Mar 11, 202525.0025.0024.4024.4024.37-
Mar 10, 202525.0025.2024.8024.8024.77-
Mar 7, 202524.6025.2024.6025.2025.17-
Mar 6, 202524.0024.2024.0024.2024.17-
Mar 5, 202524.2024.2024.0024.0023.97-
Mar 4, 202525.2025.2024.6024.6024.57-
Mar 3, 202526.6026.6025.8025.8025.77-
Feb 28, 202526.4026.4025.8025.8025.77-
Feb 27, 202526.8026.8026.2026.2026.17-
Feb 26, 202527.0027.4026.6026.6026.57-
Feb 25, 202527.0027.6027.0027.4027.37-
Feb 24, 202527.2027.6027.2027.2027.17-
Feb 21, 202528.0028.4027.6027.6027.56-
Feb 20, 202529.2029.2027.8027.8027.76-
Feb 19, 202529.2029.4029.0029.0028.96-
Feb 18, 202529.4029.4029.0029.2029.16-
Feb 17, 202529.2029.6029.2029.4029.36-
Feb 14, 202529.0029.4029.0029.2029.16-
Feb 13, 202528.8028.8028.6028.6028.56-
Feb 12, 202530.0030.4028.8028.8028.76-
Feb 11, 202527.2029.6027.2029.6029.56-
Feb 10, 202526.6027.0026.6027.0026.97-
Feb 7, 202526.8026.8026.6026.6026.57-
Feb 6, 202527.2027.4026.6026.6026.57-
Feb 5, 202527.0027.4027.0027.4027.37-
Feb 4, 202527.2027.2026.8026.8026.77-
Feb 3, 202527.6027.6027.0027.0026.97-
Jan 31, 202527.6027.8027.6027.8027.76-
Jan 30, 202527.4028.0027.4027.8027.76-
Jan 29, 202526.8027.2026.8027.2027.17-
Jan 28, 202527.2027.2026.8026.8026.77-
Jan 27, 202527.0027.6027.0027.2027.17-
Jan 24, 202527.2027.4027.0027.0026.97-
Jan 23, 202526.6026.8026.4026.8026.77-
Jan 22, 202526.2026.2026.0026.2026.17-
Jan 21, 202525.6026.4025.6026.4026.37-
Jan 20, 202525.8025.8025.6025.6025.57-
Jan 17, 202524.6025.4024.6025.4025.37-
Jan 16, 202523.6025.2023.6024.8024.77-
Jan 15, 202523.8024.2023.6023.6023.57-
Jan 14, 202523.2024.0023.2023.6023.57-
Jan 13, 202523.0023.4023.0023.2023.17-
Jan 10, 202523.4023.4022.8022.8022.77-
Jan 9, 202523.4023.6023.4023.4023.37-
Jan 8, 202524.0024.2023.6023.6023.57-
Jan 7, 202524.6024.6024.2024.2024.17-
Jan 6, 202524.8025.4024.6024.8024.77-
Jan 3, 202525.0025.2024.8024.8024.77-
Jan 2, 202525.6025.8025.2025.2025.17-
Dec 30, 202426.0026.0026.0026.0025.97-
Dec 27, 202426.4026.4025.8025.8025.77-
Dec 23, 202426.6026.8026.2026.2026.17-
Dec 20, 202427.2027.6027.2027.2027.17-
Dec 19, 202427.2027.2027.0027.0026.97-
Dec 18, 202427.8028.2027.8028.2028.16-
Dec 17, 202428.0028.2028.0028.0027.96-
Dec 16, 202427.8028.2027.8028.2028.16-
Dec 13, 202428.2028.2027.6027.6027.56-
Dec 12, 202427.6027.8027.6027.8027.76-
Dec 11, 202427.8028.0027.8028.0027.96-
Dec 10, 202428.4028.6027.6027.8027.76-
Dec 9, 202427.6028.4027.4028.4028.36-
Dec 6, 202427.6027.8027.4027.4027.37-
Dec 5, 202427.8027.8027.4027.6027.56-
Dec 4, 202427.8027.8027.6027.6027.56-
Dec 3, 202428.0028.0027.4027.4027.37800
Dec 2, 202427.6028.0027.6028.0027.96-
Nov 29, 2024 0.8783 Dividend
Nov 29, 202427.8027.8027.4027.4027.37-
Nov 28, 202428.2028.4028.2028.2027.17-
Nov 27, 202428.6029.2028.2028.2027.17600
Nov 26, 202429.0029.4028.8028.8027.74400
Nov 25, 202428.6029.6028.6029.2028.13-
Nov 22, 202428.4028.8028.2028.6027.55-
Nov 21, 202427.8028.2027.8028.2027.17-
Nov 20, 202427.4028.0027.4027.8026.78-
Nov 19, 202427.8027.8027.4027.4026.39-
Nov 18, 202428.2028.6027.6027.6026.59-
Nov 15, 202428.2028.4028.0028.2027.17-
Nov 14, 202428.2028.4027.8027.8026.78-
Nov 13, 202427.2028.4027.2028.2027.17-
Nov 12, 202428.0028.0027.6027.6026.59-
Nov 11, 202427.4028.2027.4027.8026.78-
Nov 8, 202426.8027.4026.6027.2026.20-
Nov 7, 202427.4027.4026.8026.8025.82-
Nov 6, 202425.4026.0025.4025.8024.85-
Nov 5, 202424.6025.0024.6024.8023.89-
Nov 4, 202424.6025.2024.6024.8023.89-
Nov 1, 202424.4024.8024.4024.4023.50-
Oct 31, 202424.8024.8024.6024.6023.70-
Oct 30, 202425.0025.4025.0025.0024.08-
Oct 29, 202425.2025.4025.0025.0024.08-
Oct 28, 202425.4025.8025.2025.2024.28-
Oct 25, 202425.8026.2025.4025.4024.47-
Oct 24, 202426.0026.2025.6025.6024.66-
Oct 23, 202424.6025.4024.6025.4024.47-
Oct 22, 202424.4025.2024.4025.2024.28-
Oct 21, 202424.8024.8024.6024.6023.70-
Oct 18, 202425.4025.4025.0025.0024.08-
Oct 17, 202426.8026.8024.6024.6023.70-
Oct 16, 202426.6026.8026.6026.6025.62-
Oct 15, 202426.8027.2026.8027.0026.01-
Oct 14, 202426.6026.6026.4026.4025.43-
Oct 11, 202426.2026.6026.2026.4025.43-
Oct 10, 202426.4026.6026.4026.6025.62-
Oct 9, 202426.4026.8026.4026.6025.62-
Oct 8, 202426.8026.8026.6026.6025.62-
Oct 7, 202427.0027.0026.8026.8025.82-
Oct 4, 202426.2026.8026.2026.8025.82-
Oct 3, 202426.8026.8026.4026.4025.43-
Oct 2, 202427.2027.2027.0027.0026.01-
Oct 1, 202427.4027.6027.0027.0026.01-
Sep 30, 202427.2027.4027.0027.0026.01-
Sep 27, 202426.8027.6026.8027.2026.20-
Sep 26, 202426.4027.4026.4026.8025.82-
Sep 25, 202427.6027.6027.0027.0026.01-
Sep 24, 202427.8028.0027.8027.8026.78-
Sep 23, 202427.2027.8027.2027.6026.59-
Sep 20, 202429.2029.2028.6028.6027.55-
Sep 19, 202429.0029.4029.0029.0027.94-
Sep 18, 202429.0029.2029.0029.0027.94-
Sep 17, 202428.4029.2028.4029.2028.13-
Sep 16, 202428.0028.4028.0028.2027.17-
Sep 13, 2024 0.026349 Dividend
Sep 13, 202427.2028.2027.2028.2027.17-
Sep 12, 202427.2027.4027.2027.2026.17-
Sep 11, 202427.2027.2026.8026.8025.79-
Sep 10, 202427.2027.2027.0027.0025.98-
Sep 9, 202427.8027.8027.4027.4026.37-
Sep 6, 202428.0028.2028.0028.0026.94-
Sep 5, 202428.2028.6028.0028.0026.94-
Sep 4, 202429.0029.0028.4028.4027.33-
Sep 3, 202430.6030.8029.4029.4028.29-
Sep 2, 202430.6030.8030.6030.6029.44-
Aug 30, 202430.4030.8030.2030.2029.06-
Aug 29, 202429.8030.6029.8030.4029.25-
Aug 28, 202430.0030.0029.8029.8028.68-
Aug 27, 202430.0030.0029.6029.6028.48-
Aug 26, 202429.8030.4029.8030.2029.06-
Aug 23, 202428.8029.8028.8029.8028.68-
Aug 22, 202429.2029.2029.0029.0027.91-
Aug 21, 202428.6029.2028.6029.0027.91-
Aug 20, 202429.0029.0028.4028.4027.33-
Aug 19, 202428.8029.0028.8029.0027.91-
Aug 16, 202429.2029.4028.6028.6027.52-
Aug 15, 202428.4029.4028.4029.4028.29-
Aug 14, 202428.6028.6028.0028.0026.94-
Aug 13, 202427.8028.4027.8028.4027.33-
Aug 12, 202428.2028.4027.6027.6026.56-
Aug 9, 202428.0028.4028.0028.4027.33-
Aug 8, 202427.8028.6027.8028.0026.94-
Aug 7, 202428.4028.4027.8027.8026.75-
Aug 6, 202428.0028.2028.0028.2027.14-
Aug 5, 202429.0029.0027.8027.8026.75-
Aug 2, 202430.2030.2028.8028.8027.71-
Aug 1, 202431.2031.4030.0030.0028.87-
Jul 31, 202431.2031.6031.2031.6030.41-
Jul 30, 202431.2031.4031.0031.0029.83-
Jul 29, 202431.6031.6030.8030.8029.64-
Jul 26, 202430.2031.2030.2031.2030.02-
Jul 25, 202429.2030.4029.2030.4029.25-
Jul 24, 202430.0030.0029.8029.8028.68-
Jul 23, 202429.6030.0029.6030.0028.87-
Jul 22, 202429.2029.2029.0029.2028.10-
Jul 19, 202430.0030.0028.6028.6027.52-
Jul 18, 202429.0029.0028.2028.8027.71-
Jul 17, 202429.8029.8029.0029.0027.91-
Jul 16, 202428.2029.8028.2029.8028.68-
Jul 15, 202428.8029.2028.4028.4027.33-
Jul 12, 202428.8029.6028.8029.0027.91-
Jul 11, 202427.4028.6027.4028.6027.52-
Jul 10, 202426.8027.0026.8027.0025.98-
Jul 9, 202427.2027.2027.0027.0025.98-
Jul 8, 202427.0027.4027.0027.4026.37-
Jul 5, 202427.4027.4027.0027.0025.98-
Jul 4, 202427.6027.6027.4027.4026.37-
Jul 3, 202427.8028.0027.8028.0026.94-
Jul 2, 202427.6027.8027.6027.8026.75-
Jul 1, 202428.4028.4027.6027.6026.56-
Jun 28, 202427.6028.0027.6028.0026.94-
Jun 27, 202428.0028.2027.8027.8026.75-
Jun 26, 202427.6027.8027.6027.8026.75-
Jun 25, 202428.2028.2027.4027.4026.37-
Jun 24, 202428.4028.6028.2028.6027.52-
Jun 21, 202429.4029.4028.2028.2027.14-
Jun 20, 202429.2029.8029.2029.4028.29-
Jun 19, 202429.2029.4029.2029.2028.10-
Jun 18, 202429.2029.2029.0029.2028.10-
Jun 17, 202428.4029.0028.4029.0027.91-
Jun 14, 2024 0.026349 Dividend
Jun 14, 202428.4028.6028.0028.0026.94-
Jun 13, 202428.0028.0027.8028.0026.91-
Jun 12, 202427.6028.6027.6028.2027.11-
Jun 11, 202427.8028.0027.6027.6026.53-
Jun 10, 202428.0028.2027.6027.6026.53-
Jun 7, 202427.8028.0027.6027.6026.53-
Jun 6, 202428.0028.0027.6027.6026.53-
Jun 5, 202428.0028.0027.6027.6026.53-
Jun 4, 202428.8029.0028.0028.0026.91-
Jun 3, 202429.8030.0029.0029.0027.88-
May 31, 202429.4029.6029.4029.6028.45-
May 30, 202428.8029.2028.8029.2028.07-
May 29, 202428.8028.8028.6028.6027.49-
May 28, 202429.0029.2028.8028.8027.68-
May 27, 202429.0029.2029.0029.0027.88-
May 24, 202428.8029.2028.8028.8027.68-
May 23, 202429.0029.0028.6028.6027.49-
May 22, 202429.2029.4028.8028.8027.68-
May 21, 202429.4029.4029.4029.4028.26-
May 20, 202429.6029.8029.6029.6028.45-
May 17, 202429.8030.0029.4029.4028.26-
May 16, 202430.2030.4030.0030.0028.84-
May 15, 202430.4030.8030.4030.4029.22-
May 14, 202430.6030.8030.4030.4029.22-
May 13, 202431.0031.2030.6030.6029.41-
May 10, 202431.0031.0030.8030.8029.61-
May 9, 202430.6030.8030.4030.4029.22-
May 8, 202430.8030.8030.4030.6029.41-
May 7, 202430.6031.0030.6031.0029.80-
May 6, 202430.2031.0030.2031.0029.80-
May 3, 202429.6030.6029.6030.2029.03-
May 2, 202429.2029.6029.2029.4028.26-
Apr 30, 202429.8030.0029.6030.0028.84-
Apr 29, 202429.8030.2029.6029.6028.45-

Related Tickers

ADVN.SW Adval Tech Holding AG
53.00
-4.50%
 
BEKB.BR NV Bekaert SA
33.85
+0.45%
 
HIHO Highway Holdings Limited
1.5986
-0.71%
 
NDA.DE Aurubis AG
77.20
+0.52%
 
MLI Mueller Industries, Inc.
72.48
-0.73%