Frankfurt - Delayed Quote EUR

New Hope Corporation Limited (OD8.F)

Compare
3.0550 +0.0320 (+1.06%)
At close: 10:28:08 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 3.0100 3.0550 3.0100 3.0550 3.0550 200
Jan 3, 2025 3.0230 3.0230 3.0230 3.0230 3.0230 -
Jan 2, 2025 2.9690 2.9690 2.9690 2.9690 2.9690 -
Dec 30, 2024 2.9810 2.9810 2.9810 2.9810 2.9810 -
Dec 27, 2024 2.9830 2.9830 2.9340 2.9340 2.9340 2,000
Dec 23, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Dec 20, 2024 2.9490 2.9490 2.9490 2.9490 2.9490 -
Dec 19, 2024 2.9090 2.9090 2.9090 2.9090 2.9090 -
Dec 18, 2024 2.9370 2.9370 2.9370 2.9370 2.9370 -
Dec 17, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Dec 16, 2024 3.0090 3.0090 3.0090 3.0090 3.0090 -
Dec 13, 2024 3.0190 3.0190 3.0190 3.0190 3.0190 -
Dec 12, 2024 3.0230 3.0230 3.0230 3.0230 3.0230 -
Dec 11, 2024 2.9830 2.9830 2.9830 2.9830 2.9830 -
Dec 10, 2024 3.0100 3.0100 3.0100 3.0100 3.0100 -
Dec 9, 2024 2.9640 2.9640 2.9640 2.9640 2.9640 -
Dec 6, 2024 2.9510 2.9510 2.9510 2.9510 2.9510 -
Dec 5, 2024 2.9210 2.9210 2.9210 2.9210 2.9210 -
Dec 4, 2024 2.8940 2.8940 2.8940 2.8940 2.8940 -
Dec 3, 2024 2.8930 2.8930 2.8930 2.8930 2.8930 -
Dec 2, 2024 2.9160 2.9160 2.9160 2.9160 2.9160 -
Nov 29, 2024 2.8700 2.8700 2.8700 2.8700 2.8700 -
Nov 28, 2024 2.8030 2.8030 2.8030 2.8030 2.8030 -
Nov 27, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Nov 26, 2024 2.8130 2.8130 2.8130 2.8130 2.8130 -
Nov 25, 2024 2.8840 2.8840 2.8840 2.8840 2.8840 -
Nov 22, 2024 2.9650 2.9650 2.9650 2.9650 2.9650 -
Nov 21, 2024 2.8790 2.8790 2.8790 2.8790 2.8790 -
Nov 20, 2024 2.8820 2.8860 2.8540 2.8540 2.8540 3,000
Nov 19, 2024 2.9830 3.1000 2.9830 3.1000 3.1000 966
Nov 18, 2024 2.9030 2.9030 2.9030 2.9030 2.9030 -
Nov 15, 2024 2.8010 2.8010 2.8010 2.8010 2.8010 -
Nov 14, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 13, 2024 2.8540 2.8540 2.8540 2.8540 2.8540 -
Nov 12, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 -
Nov 11, 2024 2.8230 2.8370 2.8230 2.8370 2.8370 30
Nov 8, 2024 2.8680 2.9420 2.8680 2.9420 2.9420 100
Nov 7, 2024 2.8680 2.8680 2.8680 2.8680 2.8680 -
Nov 6, 2024 2.8990 2.8990 2.8990 2.8990 2.8990 -
Nov 5, 2024 2.8940 2.8940 2.8940 2.8940 2.8940 -
Nov 4, 2024 2.9090 2.9090 2.9090 2.9090 2.9090 -
Nov 1, 2024 2.9270 2.9270 2.9270 2.9270 2.9270 -
Oct 31, 2024 2.8750 2.8750 2.8750 2.8750 2.8750 -
Oct 30, 2024 2.9250 2.9250 2.9250 2.9250 2.9250 -
Oct 29, 2024 2.9210 2.9210 2.9210 2.9210 2.9210 -
Oct 28, 2024 2.9690 2.9690 2.9690 2.9690 2.9690 -
Oct 25, 2024 2.9780 2.9780 2.9780 2.9780 2.9780 -
Oct 24, 2024 2.9680 2.9680 2.9680 2.9680 2.9680 -
Oct 23, 2024 2.9890 2.9890 2.9890 2.9890 2.9890 -
Oct 22, 2024 3.0080 3.0080 3.0080 3.0080 3.0080 -
Oct 21, 2024 3.0220 3.0220 3.0220 3.0220 3.0220 -
Oct 18, 2024 2.9920 2.9920 2.9920 2.9920 2.9920 -
Oct 17, 2024 3.0170 3.0170 3.0170 3.0170 3.0170 35
Oct 16, 2024 3.0240 3.1440 3.0240 3.1440 3.1440 640
Oct 15, 2024 3.1370 3.1370 3.1370 3.1370 3.1370 -
Oct 14, 2024 3.1180 3.1180 3.1180 3.1180 3.1180 -
Oct 11, 2024 3.1100 3.2390 3.1100 3.2390 3.2390 200
Oct 10, 2024 3.0390 3.0390 3.0390 3.0390 3.0390 -
Oct 9, 2024 2.9690 2.9690 2.9690 2.9690 2.9690 -
Oct 8, 2024 3.0260 3.0260 3.0260 3.0260 3.0260 -
Oct 7, 2024 3.0740 3.0740 3.0740 3.0740 3.0740 -
Oct 4, 2024 3.0170 3.0170 3.0170 3.0170 3.0170 -
Oct 3, 2024 0.2200 Dividend
Oct 3, 2024 3.0080 3.0080 3.0080 3.0080 3.0080 -
Oct 2, 2024 3.1950 3.3350 3.1950 3.3350 3.1150 500
Oct 1, 2024 3.2210 3.2210 3.2210 3.2210 3.0085 -
Sep 30, 2024 3.2640 3.2640 3.2510 3.2510 3.0365 700
Sep 27, 2024 3.0610 3.0610 3.0610 3.0610 2.8591 -
Sep 26, 2024 3.0120 3.0120 3.0120 3.0120 2.8133 -
Sep 25, 2024 2.9500 2.9500 2.9290 2.9290 2.7358 9,000
Sep 24, 2024 2.9070 2.9070 2.9070 2.9070 2.7152 -
Sep 23, 2024 2.8480 2.8480 2.8480 2.8480 2.6601 -
Sep 20, 2024 2.8020 2.8020 2.8020 2.8020 2.6172 -
Sep 19, 2024 2.7670 2.7670 2.7670 2.7670 2.5845 -
Sep 18, 2024 2.7120 2.7120 2.7120 2.7120 2.5331 -
Sep 17, 2024 2.5880 2.5880 2.5880 2.5880 2.4173 -
Sep 16, 2024 2.5520 2.5520 2.5520 2.5520 2.3837 -
Sep 13, 2024 2.5620 2.5620 2.5620 2.5620 2.3930 -
Sep 12, 2024 2.5590 2.5590 2.5590 2.5590 2.3902 -
Sep 11, 2024 2.4880 2.4880 2.4880 2.4880 2.3239 -
Sep 10, 2024 2.5460 2.5460 2.5460 2.5460 2.3780 -
Sep 9, 2024 2.4740 2.4740 2.4740 2.4740 2.3108 -
Sep 6, 2024 2.4610 2.5640 2.4610 2.5640 2.3949 500
Sep 5, 2024 2.5450 2.5450 2.5450 2.5450 2.3771 -
Sep 4, 2024 2.6220 2.6220 2.6220 2.6220 2.4490 -
Sep 3, 2024 2.6440 2.6440 2.6440 2.6440 2.4696 -
Sep 2, 2024 2.6960 2.6960 2.6960 2.6960 2.5182 -
Aug 30, 2024 2.6980 2.6980 2.6980 2.6980 2.5200 -
Aug 29, 2024 2.7800 2.7800 2.7800 2.7800 2.5966 4,000
Aug 28, 2024 2.8000 2.8000 2.7800 2.7800 2.5966 1,000
Aug 27, 2024 2.8000 2.8000 2.8000 2.8000 2.6153 -
Aug 26, 2024 2.8000 2.8000 2.8000 2.8000 2.6153 -
Aug 23, 2024 2.8380 2.8380 2.8380 2.8380 2.6508 -
Aug 22, 2024 2.8510 2.8510 2.8510 2.8510 2.6629 -
Aug 21, 2024 2.8260 2.8260 2.8260 2.8260 2.6396 -
Aug 20, 2024 2.9030 2.9030 2.9030 2.9030 2.7115 -
Aug 19, 2024 2.9230 2.9230 2.9230 2.9230 2.7302 -
Aug 16, 2024 2.9420 2.9420 2.9420 2.9420 2.7479 -
Aug 15, 2024 2.9050 2.9050 2.9050 2.9050 2.7134 -
Aug 14, 2024 3.0180 3.0180 3.0180 3.0180 2.8189 -
Aug 13, 2024 3.0000 3.0000 3.0000 3.0000 2.8021 5,000
Aug 12, 2024 2.9450 2.9450 2.9450 2.9450 2.7507 -
Aug 9, 2024 2.9230 2.9700 2.9150 2.9150 2.7227 1,185
Aug 8, 2024 2.8250 2.8250 2.8250 2.8250 2.6386 -
Aug 7, 2024 2.8870 2.8870 2.8870 2.8870 2.6966 -
Aug 6, 2024 2.7940 2.7940 2.7940 2.7940 2.6097 -
Aug 5, 2024 2.7480 2.7480 2.7480 2.7480 2.5667 -
Aug 2, 2024 2.9260 2.9260 2.9260 2.9260 2.7330 -
Aug 1, 2024 2.9190 2.9190 2.9190 2.9190 2.7264 -
Jul 31, 2024 2.9840 2.9840 2.9840 2.9840 2.7872 150
Jul 30, 2024 2.7860 2.7860 2.7860 2.7860 2.6022 -
Jul 29, 2024 2.7980 2.7980 2.7980 2.7980 2.6134 -
Jul 26, 2024 2.8250 2.8250 2.8250 2.8250 2.6386 -
Jul 25, 2024 2.8140 2.8140 2.8140 2.8140 2.6284 -
Jul 24, 2024 2.7950 2.7950 2.7950 2.7950 2.6106 -
Jul 23, 2024 2.8110 2.8110 2.8110 2.8110 2.6256 -
Jul 22, 2024 2.8510 2.8510 2.8510 2.8510 2.6629 -
Jul 19, 2024 2.8970 2.8970 2.8970 2.8970 2.7059 -
Jul 18, 2024 2.9650 2.9650 2.9650 2.9650 2.7694 -
Jul 17, 2024 3.0060 3.0060 3.0060 3.0060 2.8077 -
Jul 16, 2024 2.9910 2.9910 2.9910 2.9910 2.7937 -
Jul 15, 2024 3.0260 3.0260 3.0260 3.0260 2.8264 -
Jul 12, 2024 3.0300 3.0300 3.0300 3.0300 2.8301 -
Jul 11, 2024 3.0420 3.0420 3.0420 3.0420 2.8413 -
Jul 10, 2024 3.0010 3.0340 3.0010 3.0340 2.8339 2,000
Jul 9, 2024 3.0870 3.1000 3.0590 3.1000 2.8955 44,456
Jul 8, 2024 3.1010 3.1010 3.1010 3.1010 2.8964 -
Jul 5, 2024 3.0890 3.0890 3.0890 3.0890 2.8852 -
Jul 4, 2024 3.0630 3.0630 3.0630 3.0630 2.8609 -
Jul 3, 2024 3.1980 3.1980 3.1980 3.1980 2.9870 -
Jul 2, 2024 3.1510 3.1510 3.1510 3.1510 2.9431 -
Jul 1, 2024 3.2180 3.2180 3.2180 3.2180 3.0057 100
Jun 28, 2024 2.9480 2.9480 2.9480 2.9480 2.7535 -
Jun 27, 2024 2.9850 2.9850 2.9850 2.9850 2.7881 -
Jun 26, 2024 2.9640 2.9640 2.9640 2.9640 2.7685 -
Jun 25, 2024 2.9380 2.9380 2.9380 2.9380 2.7442 -
Jun 24, 2024 2.9020 2.9020 2.8920 2.8920 2.7012 1,500
Jun 21, 2024 2.9010 2.9010 2.9010 2.9010 2.7096 -
Jun 20, 2024 2.8490 2.8490 2.8490 2.8490 2.6611 -
Jun 19, 2024 2.8250 2.8250 2.8250 2.8250 2.6386 -
Jun 18, 2024 2.8040 2.8040 2.8040 2.8040 2.6190 -
Jun 17, 2024 2.8230 2.8230 2.8220 2.8220 2.6358 886
Jun 14, 2024 2.8360 2.8360 2.8360 2.8360 2.6489 -
Jun 13, 2024 2.8250 2.8250 2.8250 2.8250 2.6386 -
Jun 12, 2024 2.8380 2.8380 2.8380 2.8380 2.6508 -
Jun 11, 2024 2.8670 2.8700 2.8670 2.8700 2.6807 850
Jun 10, 2024 3.0730 3.0730 3.0730 3.0730 2.8703 -
Jun 7, 2024 2.9970 3.1310 2.9970 3.1310 2.9245 6,500
Jun 6, 2024 3.0190 3.0190 3.0190 3.0190 2.8198 -
Jun 5, 2024 3.0080 3.0080 3.0080 3.0080 2.8096 -
Jun 4, 2024 3.0390 3.0390 3.0390 3.0390 2.8385 -
Jun 3, 2024 3.0300 3.0300 3.0300 3.0300 2.8301 -
May 31, 2024 2.9720 2.9720 2.9720 2.9720 2.7759 -
May 30, 2024 2.9120 2.9120 2.9120 2.9120 2.7199 -
May 29, 2024 3.0490 3.0490 3.0490 3.0490 2.8479 -
May 28, 2024 3.0200 3.0200 3.0200 3.0200 2.8208 -
May 27, 2024 2.9730 2.9730 2.9730 2.9730 2.7769 -
May 24, 2024 2.9740 2.9740 2.9740 2.9740 2.7778 -
May 23, 2024 3.0330 3.0330 3.0330 3.0330 2.8329 -
May 22, 2024 3.0850 3.0850 3.0850 3.0850 2.8815 -
May 21, 2024 3.0000 3.0000 3.0000 3.0000 2.8021 1,000
May 20, 2024 2.9720 2.9720 2.9720 2.9720 2.7759 -
May 17, 2024 2.8120 2.8170 2.8020 2.8020 2.6172 5,000
May 16, 2024 2.8090 2.8090 2.8090 2.8090 2.6237 -
May 15, 2024 2.8160 2.8160 2.8160 2.8160 2.6302 -
May 14, 2024 2.8070 2.8070 2.8070 2.8070 2.6218 -
May 13, 2024 2.8570 2.8570 2.8570 2.8570 2.6685 -
May 10, 2024 2.8070 2.8070 2.8070 2.8070 2.6218 -
May 9, 2024 2.8030 2.8030 2.8030 2.8030 2.6181 -
May 8, 2024 2.8400 2.8400 2.8400 2.8400 2.6527 -
May 7, 2024 2.8430 2.8430 2.8430 2.8430 2.6555 -
May 6, 2024 2.8460 2.8460 2.8460 2.8460 2.6583 -
May 3, 2024 2.8660 2.8660 2.8660 2.8660 2.6769 -
May 2, 2024 2.8290 2.8290 2.8290 2.8290 2.6424 -
Apr 30, 2024 2.7310 2.7310 2.7310 2.7310 2.5508 -
Apr 29, 2024 2.7480 2.7480 2.7480 2.7480 2.5667 -
Apr 26, 2024 2.7310 2.7310 2.7300 2.7300 2.5499 52
Apr 25, 2024 2.6880 2.6880 2.6830 2.6830 2.5060 600
Apr 24, 2024 2.7090 2.7090 2.7090 2.7090 2.5303 -
Apr 23, 2024 2.6870 2.6870 2.6870 2.6870 2.5097 -
Apr 22, 2024 2.7330 2.7330 2.7330 2.7330 2.5527 -
Apr 19, 2024 2.7810 2.7810 2.7810 2.7810 2.5975 -
Apr 18, 2024 2.7810 2.7810 2.7810 2.7810 2.5975 -
Apr 17, 2024 2.7800 2.7800 2.7800 2.7800 2.5966 -
Apr 16, 2024 2.7390 2.7390 2.7140 2.7140 2.5350 7,380
Apr 15, 2024 0.1700 Dividend
Apr 15, 2024 2.7740 2.7740 2.7740 2.7740 2.5910 -
Apr 12, 2024 2.9200 2.9200 2.9200 2.9200 2.5686 -
Apr 11, 2024 2.8940 2.8940 2.8940 2.8940 2.5457 -
Apr 10, 2024 2.9100 2.9100 2.9100 2.9100 2.5598 3,000
Apr 9, 2024 2.8700 2.8700 2.8700 2.8700 2.5246 -
Apr 8, 2024 2.8200 2.8200 2.8200 2.8200 2.4806 -
Apr 5, 2024 2.7800 2.7800 2.7800 2.7800 2.4454 -
Apr 4, 2024 2.8260 2.9020 2.8260 2.9020 2.5528 200
Apr 3, 2024 2.7870 2.7870 2.7870 2.7870 2.4516 -
Apr 2, 2024 2.8070 2.8840 2.8070 2.8840 2.5369 350
Mar 28, 2024 2.7470 2.7470 2.7470 2.7470 2.4164 -
Mar 27, 2024 2.7000 2.7000 2.7000 2.7000 2.3751 -
Mar 26, 2024 2.6080 2.6800 2.6080 2.6800 2.3575 400
Mar 25, 2024 2.6290 2.6290 2.6290 2.6290 2.3126 -
Mar 22, 2024 2.6000 2.6000 2.6000 2.6000 2.2871 -
Mar 21, 2024 2.7280 2.7280 2.7280 2.7280 2.3997 -
Mar 20, 2024 2.7630 2.7630 2.7630 2.7630 2.4305 -
Mar 19, 2024 2.7350 2.7350 2.7350 2.7350 2.4059 -
Mar 18, 2024 2.6590 2.6640 2.6590 2.6640 2.3434 50
Mar 15, 2024 2.6860 2.6860 2.6860 2.6860 2.3628 -
Mar 14, 2024 2.6730 2.6730 2.6730 2.6730 2.3513 -
Mar 13, 2024 2.7300 2.7300 2.7300 2.7300 2.4015 -
Mar 12, 2024 2.7700 2.7700 2.7700 2.7700 2.4366 714
Mar 11, 2024 2.8320 2.8320 2.8320 2.8320 2.4912 880
Mar 8, 2024 2.8400 2.8600 2.8400 2.8600 2.5158 334
Mar 7, 2024 2.8500 2.9100 2.8500 2.9100 2.5598 1,221
Mar 6, 2024 2.7840 2.7840 2.7840 2.7840 2.4490 -
Mar 5, 2024 2.7630 2.7630 2.7630 2.7630 2.4305 -
Mar 4, 2024 2.8000 2.8000 2.8000 2.8000 2.4630 -
Mar 1, 2024 2.8600 2.8600 2.8600 2.8600 2.5158 -
Feb 29, 2024 2.8200 2.8600 2.8200 2.8600 2.5158 569
Feb 28, 2024 2.8200 2.8900 2.8200 2.8900 2.5422 1,800
Feb 27, 2024 2.7200 2.7800 2.7200 2.7800 2.4454 350
Feb 26, 2024 2.6600 2.6600 2.6600 2.6600 2.3399 -
Feb 23, 2024 2.6900 2.6900 2.6900 2.6900 2.3663 -
Feb 22, 2024 2.6890 2.6890 2.6890 2.6890 2.3654 -
Feb 21, 2024 2.6700 2.6700 2.6700 2.6700 2.3487 -
Feb 20, 2024 2.6520 2.7500 2.6520 2.7500 2.4190 800
Feb 19, 2024 3.0600 3.0600 2.8300 2.8300 2.4894 820
Feb 16, 2024 3.0300 3.0300 3.0300 3.0300 2.6654 -
Feb 15, 2024 2.9800 2.9800 2.9800 2.9800 2.6214 1,228
Feb 14, 2024 3.0410 3.0410 3.0410 3.0410 2.6750 -
Feb 13, 2024 3.0740 3.0740 3.0740 3.0740 2.7041 -
Feb 12, 2024 3.0610 3.0610 3.0610 3.0610 2.6926 -
Feb 9, 2024 3.0560 3.0560 3.0560 3.0560 2.6882 -
Feb 8, 2024 3.0900 3.0900 3.0900 3.0900 2.7181 -
Feb 7, 2024 3.1180 3.1180 3.1180 3.1180 2.7428 -
Feb 6, 2024 3.1280 3.1280 3.1280 3.1280 2.7516 -
Feb 5, 2024 3.1400 3.1400 3.0590 3.0590 2.6909 1,260
Feb 2, 2024 3.1800 3.1800 3.1800 3.1800 2.7973 -
Feb 1, 2024 3.2000 3.2000 3.2000 3.2000 2.8149 2,020
Jan 31, 2024 3.2060 3.2060 3.2060 3.2060 2.8202 -
Jan 30, 2024 3.1800 3.1800 3.1800 3.1800 2.7973 -
Jan 29, 2024 3.1760 3.1760 3.1760 3.1760 2.7938 -
Jan 26, 2024 3.1450 3.1450 3.1450 3.1450 2.7665 -
Jan 25, 2024 3.1300 3.1300 3.1300 3.1300 2.7533 -
Jan 24, 2024 3.1530 3.2680 3.1530 3.2680 2.8747 2,410
Jan 23, 2024 3.1000 3.2240 3.1000 3.2240 2.8360 500
Jan 22, 2024 3.1010 3.1010 3.1010 3.1010 2.7278 -
Jan 19, 2024 3.1510 3.1510 3.1510 3.1510 2.7718 -
Jan 18, 2024 3.0540 3.0540 3.0540 3.0540 2.6865 -
Jan 17, 2024 3.0800 3.0800 3.0800 3.0800 2.7093 -
Jan 16, 2024 3.2500 3.2800 3.2500 3.2800 2.8853 3,820
Jan 15, 2024 3.2500 3.3200 3.2500 3.3200 2.9205 1,466
Jan 12, 2024 3.2500 3.2500 3.2500 3.2500 2.8589 -
Jan 11, 2024 3.2550 3.2550 3.2550 3.2550 2.8633 -
Jan 10, 2024 3.2600 3.3300 3.2600 3.3300 2.9292 400
Jan 9, 2024 3.2500 3.2500 3.2500 3.2500 2.8589 -
Jan 8, 2024 3.2500 3.2500 3.2500 3.2500 2.8589 -

Related Tickers

WC2.F Whitehaven Coal Limited
3.6630
-0.73%
 
TER.AX TerraCom Limited
0.1950
0.00%
 
1898.HK CHINA COAL
9.180
+0.66%
 
TGA.L Thungela Resources Limited
572.50
-0.09%
 
WHC.AX Whitehaven Coal Limited
6.20
-0.64%
 
1088.HK CHINA SHENHUA
32.900
-0.15%