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

Frankfurt - Delayed Quote EUR

Heiwa Real Estate Co., Ltd. (HZJ.F)

29.00
+0.20
+(0.69%)
At close: April 28 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202528.8029.0028.8029.0029.00-
Apr 25, 202528.8028.8028.8028.8028.80-
Apr 24, 202529.2029.2029.0029.2029.20-
Apr 23, 202529.8029.8029.8029.8029.80-
Apr 22, 202529.6029.6029.6029.6029.60-
Apr 17, 202529.2029.4029.2029.4029.40-
Apr 16, 202529.2029.2029.0029.2029.20-
Apr 15, 202528.6028.6028.6028.6028.60-
Apr 14, 202528.8028.8028.8028.8028.80-
Apr 11, 202528.8028.8028.4028.4028.40-
Apr 10, 202529.0029.0028.8028.8028.80-
Apr 9, 202527.4027.6027.2027.2027.20-
Apr 8, 202527.2027.4027.2027.4027.40-
Apr 7, 202526.2026.2026.0026.2026.20-
Apr 4, 202527.6027.6027.4027.4027.40-
Apr 3, 202527.8027.8027.6027.6027.60-
Apr 2, 202528.4028.4028.4028.4028.40-
Apr 1, 202528.8028.8028.8028.8028.80-
Mar 31, 202528.8029.0028.8028.8028.80-
Mar 28, 2025 0.18496501 Dividend
Mar 28, 202529.4029.4029.4029.4029.40-
Mar 27, 202530.0030.0029.8029.80-0.20-
Mar 26, 202529.8029.8029.6029.60-0.20-
Mar 25, 202529.6029.6029.6029.60-0.20-
Mar 24, 202529.4029.4029.4029.40-0.20-
Mar 21, 202529.2029.4029.2029.40-0.20-
Mar 20, 202529.4029.4029.4029.40-0.20-
Mar 19, 202529.2029.2029.0029.00-0.19-
Mar 18, 202528.8028.8028.8028.80-0.19-
Mar 17, 202528.8028.8028.8028.80-0.19-
Mar 14, 202528.6028.6028.4028.40-0.19-
Mar 13, 202528.8028.8028.8028.80-0.19-
Mar 12, 202528.6028.6028.4028.40-0.19-
Mar 11, 202529.0029.0029.0029.00-0.19-
Mar 10, 202529.4029.4029.4029.40-0.20-
Mar 7, 202529.6029.6029.4029.40-0.20-
Mar 6, 202529.8029.8029.8029.80-0.20-
Mar 5, 202529.8029.8029.8029.80-0.20-
Mar 4, 202530.2030.2030.2030.20-0.20-
Mar 3, 202530.0030.2029.8029.80-0.20-
Feb 28, 202529.0029.0029.0029.00-0.19-
Feb 27, 202529.6029.6029.4029.60-0.20-
Feb 26, 202529.2029.2029.2029.20-0.20-
Feb 25, 202529.2029.2029.2029.20-0.20-
Feb 24, 202529.2029.2029.2029.20-0.20-
Feb 21, 202529.0029.2029.0029.20-0.20-
Feb 20, 202529.6029.6029.4029.40-0.20-
Feb 19, 202529.4029.4029.4029.40-0.20-
Feb 18, 202529.4029.4029.4029.40-0.20-
Feb 17, 202529.6029.6029.6029.60-0.20-
Feb 14, 202529.4029.4029.4029.40-0.20-
Feb 13, 202529.0029.4029.0029.40-0.20-
Feb 12, 202529.0029.0029.0029.00-0.19-
Feb 11, 202529.6029.6029.6029.60-0.20-
Feb 10, 202529.6029.8029.6029.80-0.20-
Feb 7, 202530.2030.2030.2030.20-0.20-
Feb 6, 202529.8029.8029.8029.80-0.20-
Feb 5, 202529.8029.8029.8029.80-0.20-
Feb 4, 202529.8029.8029.6029.60-0.20-
Feb 3, 202529.0029.0028.8029.00-0.19-
Jan 31, 202527.6027.6027.6027.60-0.19-
Jan 30, 202528.0028.0028.0028.00-0.19-
Jan 29, 202527.8027.8027.8027.80-0.19-
Jan 28, 202527.8027.8027.8027.80-0.19-
Jan 27, 202527.4027.4027.4027.40-0.18-
Jan 24, 202527.0027.0026.8026.80-0.18-
Jan 23, 202526.8027.0026.8027.00-0.18-
Jan 22, 202527.0027.0026.8026.80-0.18-
Jan 21, 202527.0027.0027.0027.00-0.18-
Jan 20, 202527.0027.0027.0027.00-0.18-
Jan 17, 202527.0027.0027.0027.00-0.18-
Jan 16, 202527.0027.2027.0027.20-0.18-
Jan 15, 202527.0027.0027.0027.00-0.18-
Jan 14, 202527.0027.0027.0027.00-0.18-
Jan 13, 202527.4027.6027.4027.60-0.19-
Jan 10, 202527.0027.2027.0027.20-0.18-
Jan 9, 202527.2027.2027.0027.20-0.18-
Jan 8, 202526.8026.8026.8026.80-0.18-
Jan 7, 202526.8026.8026.8026.80-0.18-
Jan 6, 202527.2027.2027.0027.20-0.18-
Jan 3, 202526.4026.4026.4026.40-0.18-
Jan 2, 202526.4026.4026.4026.40-0.18-
Dec 30, 202426.0026.0026.0026.00-0.17-
Dec 27, 202425.8025.8025.8025.80-0.17-
Dec 23, 202425.4025.4025.4025.40-0.17-
Dec 20, 202425.2025.2025.2025.20-0.17-
Dec 19, 202425.2025.2025.0025.00-0.17-
Dec 18, 202425.4025.4025.4025.40-0.17-
Dec 17, 202425.6025.6025.6025.60-0.17-
Dec 16, 202425.6025.6025.4025.40-0.17-
Dec 13, 202425.8025.8025.6025.60-0.17-
Dec 12, 202425.6025.8025.6025.80-0.17-
Dec 11, 202425.8025.8025.6025.60-0.17-
Dec 10, 202425.6025.6025.6025.60-0.17-
Dec 9, 202425.8025.8025.8025.80-0.17-
Dec 6, 202426.0026.0026.0026.00-0.17-
Dec 5, 202426.4026.4026.2026.20-0.18-
Dec 4, 202426.2026.2026.0026.00-0.17-
Dec 3, 202426.6026.8026.6026.80-0.18-
Dec 2, 202426.4026.6026.4026.60-0.18-
Nov 29, 202426.4026.4026.4026.40-0.18-
Nov 28, 202426.2026.2026.2026.20-0.18-
Nov 27, 202426.0026.0025.8025.80-0.17-
Nov 26, 202425.4025.4025.4025.40-0.17-
Nov 25, 202425.0025.0025.0025.00-0.17-
Nov 22, 202424.6024.8024.6024.80-0.17-
Nov 21, 202424.4024.4024.4024.40-0.16-
Nov 20, 202424.4024.4024.4024.40-0.16-
Nov 19, 202424.6024.8024.6024.60-0.17-
Nov 18, 202424.6024.6024.6024.60-0.17-
Nov 15, 202424.8025.0024.8025.00-0.17-
Nov 14, 202425.0025.0025.0025.00-0.17-
Nov 13, 202425.0025.0025.0025.00-0.17-
Nov 12, 202425.4025.4025.2025.20-0.17-
Nov 11, 202425.2025.2025.2025.20-0.17-
Nov 8, 202425.0025.0025.0025.00-0.17-
Nov 7, 202425.2025.2025.0025.20-0.17-
Nov 6, 202425.0025.0024.8024.80-0.17-
Nov 5, 202424.8024.8024.8024.80-0.17-
Nov 4, 202424.6024.8024.6024.80-0.17-
Nov 1, 202424.6025.6024.6024.60-0.172
Oct 31, 202425.0025.0024.0024.00-0.16500
Oct 30, 202424.8026.0024.8026.00-0.17-
Oct 29, 202424.8025.8024.8025.80-0.17-
Oct 28, 202424.4024.4024.4024.40-0.16-
Oct 25, 202424.4024.4024.2024.20-0.16-
Oct 24, 202424.6024.6024.6024.60-0.17-
Oct 23, 202424.2024.2024.2024.20-0.16-
Oct 22, 202424.4024.4024.4024.40-0.16-
Oct 21, 202424.6024.6024.4024.40-0.16-
Oct 18, 202425.0025.0025.0025.00-0.17-
Oct 17, 202425.4025.6025.4025.60-0.17-
Oct 16, 202425.2025.2025.2025.20-0.17-
Oct 15, 202425.2025.2025.2025.20-0.17-
Oct 14, 202425.2025.2025.0025.00-0.17-
Oct 11, 202425.2025.2025.2025.20-0.17-
Oct 10, 202425.2025.2025.2025.20-0.17-
Oct 9, 202425.2025.2025.0025.00-0.17-
Oct 8, 202425.6025.6025.6025.60-0.17-
Oct 7, 202425.4025.6025.2025.20-0.17-
Oct 4, 202425.6025.6025.4025.40-0.17-
Oct 3, 202425.2025.4025.2025.20-0.17-
Oct 2, 202425.6025.6025.4025.40-0.17-
Oct 1, 202425.0025.2025.0025.20-0.17-
Sep 30, 202425.2025.2025.0025.00-0.17-
Sep 27, 2024 0.3884265 Dividend
Sep 27, 202425.6025.6025.0025.00-0.17-
Sep 26, 202425.6025.6025.6025.600.25-
Sep 25, 202425.2025.2025.2025.200.25-
Sep 24, 202425.0025.2025.0025.200.25-
Sep 23, 202424.8025.0024.8024.800.24-
Sep 20, 202425.0025.0024.8024.800.24-
Sep 19, 202425.0025.0024.8024.800.24-
Sep 18, 202425.0025.0024.8024.800.24-
Sep 17, 202425.2025.2025.0025.000.25-
Sep 16, 202425.0025.0024.8024.800.24-
Sep 13, 202424.8025.0024.8025.000.25-
Sep 12, 202424.8024.8024.8024.800.24-
Sep 11, 202424.6024.6024.4024.400.24-
Sep 10, 202424.8024.8024.8024.800.24-
Sep 9, 202424.8024.8024.6024.800.24-
Sep 6, 202424.8024.8024.6024.600.24-
Sep 5, 202424.8024.8024.8024.800.24-
Sep 4, 202424.6024.6024.6024.600.24-
Sep 3, 202424.4024.4024.4024.400.24-
Sep 2, 202424.4024.4024.2024.200.24-
Aug 30, 202424.8024.8024.8024.800.24-
Aug 29, 202424.6024.6024.6024.600.24-
Aug 28, 202424.8024.8024.8024.800.24-
Aug 27, 202424.6024.6024.6024.600.24-
Aug 26, 202424.4024.4024.4024.400.24-
Aug 23, 202424.6024.6024.6024.600.24-
Aug 22, 202424.6024.6024.6024.600.24-
Aug 21, 202424.4024.6024.4024.600.24-
Aug 20, 202424.4024.6024.4024.600.24-
Aug 19, 202424.4024.4024.2024.200.24-
Aug 16, 202424.2024.2024.2024.200.24-
Aug 15, 202423.8023.8023.6023.600.23-
Aug 14, 202424.0024.0024.0024.000.24-
Aug 13, 202423.8024.0023.8024.000.24-
Aug 12, 202423.8023.8023.8023.800.23-
Aug 9, 202423.8024.0023.8024.000.24-
Aug 8, 202424.0024.0024.0024.000.24-
Aug 7, 202423.6023.6023.6023.600.23-
Aug 6, 202423.6023.8023.6023.800.23-
Aug 5, 202422.2022.2022.0022.200.22-
Aug 2, 202423.6023.6023.6023.600.23-
Aug 1, 202424.4024.6024.4024.400.24-
Jul 31, 202425.8026.2025.8026.200.26-
Jul 30, 202425.2025.4025.2025.400.25-
Jul 29, 202424.6026.0024.6026.000.25-
Jul 26, 202423.6023.6023.6023.600.23-
Jul 25, 202423.4023.4023.2023.200.23-
Jul 24, 202423.2023.2023.2023.200.23-
Jul 23, 202422.8023.0022.8023.000.23-
Jul 22, 202422.6022.6022.4022.400.22-
Jul 19, 202422.8022.8022.8022.800.22-
Jul 18, 202422.8022.8022.6022.600.22-
Jul 17, 202422.6022.8022.6022.800.22-
Jul 16, 202422.4022.4022.4022.400.22-
Jul 15, 202422.8022.8022.8022.800.22-
Jul 12, 202422.6022.8022.6022.800.22-
Jul 11, 202422.0022.4022.0022.400.22-
Jul 10, 202422.0022.0022.0022.000.22-
Jul 9, 202422.0022.0022.0022.000.22-
Jul 8, 202422.0022.0022.0022.000.22-
Jul 5, 202422.6022.6022.6022.600.22-
Jul 4, 202422.6022.6022.6022.600.22-
Jul 3, 202422.4022.4022.4022.400.22-
Jul 2, 202422.2022.2022.2022.200.22-
Jul 1, 202422.2022.2022.2022.200.22-
Jun 28, 202422.4022.4022.4022.400.22-
Jun 27, 202422.6022.6022.4022.400.22-
Jun 26, 202422.6022.6022.6022.600.22-
Jun 25, 202422.6022.6022.6022.600.22-
Jun 24, 202422.6022.6022.4022.400.22-
Jun 21, 202422.4022.6022.4022.600.22-
Jun 20, 202422.8022.8022.8022.800.22-
Jun 19, 202422.6022.6022.6022.600.22-
Jun 18, 202422.6022.8022.6022.800.22-
Jun 17, 202422.8022.8022.6022.600.22-
Jun 14, 202422.2022.4022.2022.400.22-
Jun 13, 202421.6021.6021.6021.600.21-
Jun 12, 202422.0022.0022.0022.000.22-
Jun 11, 202422.0022.2022.0022.200.22-
Jun 10, 202422.0022.2022.0022.200.22-
Jun 7, 202421.8022.8021.8022.800.22220
Jun 6, 202422.0022.0022.0022.000.22-
Jun 5, 202422.2022.4022.2022.200.22-
Jun 4, 202422.2022.4022.2022.400.22-
Jun 3, 202422.0022.0022.0022.000.22-
May 31, 202422.0022.0021.8021.800.21-
May 30, 202422.0022.0021.8021.800.21-
May 29, 202421.8021.8021.8021.800.21-
May 28, 202422.2022.4022.2022.400.22-
May 27, 202422.4022.4022.4022.400.22-
May 24, 202422.4022.4022.4022.400.22-
May 23, 202422.4022.4022.4022.400.22-
May 22, 202422.4022.4022.4022.400.22-
May 21, 202422.4022.4022.4022.400.22-
May 20, 202422.8022.8022.6022.600.22-
May 17, 202422.4022.4022.4022.400.22-
May 16, 202422.4022.4022.4022.400.22-
May 15, 202422.4022.6022.4022.600.22-
May 14, 202422.8022.8022.8022.800.22-
May 13, 202423.2023.2023.2023.200.23-
May 10, 202423.2023.2023.2023.200.23-
May 9, 202423.2023.2023.2023.200.23-
May 8, 202423.4023.4023.4023.400.23-
May 7, 202423.2023.2023.2023.200.23-
May 6, 202423.0023.0023.0023.000.23-
May 3, 202423.2023.2023.2023.200.23-
May 2, 202423.0023.0023.0023.000.23-
Apr 30, 202425.0025.0025.0025.000.25-
Apr 29, 202424.6025.0024.6024.800.24-