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

Frankfurt - Delayed Quote EUR

Helios Technologies, Inc. (SH7.F)

23.80
-0.20
(-0.83%)
As of 8:20:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.8023.8023.8023.8023.8031
Apr 30, 202524.0024.0024.0024.0024.00-
Apr 29, 202524.2024.2024.2024.2024.20-
Apr 28, 202524.0024.0024.0024.0024.00-
Apr 25, 202524.2024.2023.6023.6023.60-
Apr 24, 202523.2023.2023.2023.2023.20-
Apr 23, 202522.8022.8022.8022.8022.80-
Apr 22, 202521.8021.8021.8021.8021.80-
Apr 17, 202522.4022.4022.4022.4022.40-
Apr 16, 202523.0023.0023.0023.0023.00-
Apr 15, 202523.0023.0023.0023.0023.00-
Apr 14, 202523.2023.2023.2023.2023.20-
Apr 11, 202523.4023.4023.4023.4023.40-
Apr 10, 202525.6025.6025.6025.6025.60-
Apr 9, 202522.8022.8022.8022.8022.80-
Apr 8, 202523.2023.2023.2023.2023.20-
Apr 7, 202523.6023.6023.2023.2023.20-
Apr 4, 2025 0.079272 Dividend
Apr 4, 202524.6024.6023.0023.0023.00-
Apr 3, 202528.8028.8028.2028.2028.11-
Apr 2, 202528.4028.4028.0028.0027.91-
Apr 1, 202529.2029.2029.2029.2029.11-
Mar 31, 202529.4029.4029.4029.4029.31-
Mar 28, 202531.0031.0031.0031.0030.90-
Mar 27, 202531.2031.2031.2031.2031.10-
Mar 26, 202531.4031.4031.4031.4031.30-
Mar 25, 202531.6031.6031.6031.6031.50-
Mar 24, 202530.6030.6030.6030.6030.50-
Mar 21, 202531.2031.2031.2031.2031.10-
Mar 20, 202531.6031.6031.6031.6031.50-
Mar 19, 202531.8031.8031.4031.4031.30-
Mar 18, 202532.2032.2032.2032.2032.10-
Mar 17, 202532.6032.6032.4032.4032.30-
Mar 14, 202531.8031.8031.8031.8031.70-
Mar 13, 202533.0033.2033.0033.2033.09-
Mar 12, 202533.6033.6033.6033.6033.49-
Mar 11, 202533.4033.4033.4033.4033.29-
Mar 10, 202533.8033.8033.8033.8033.69-
Mar 7, 202533.8033.8033.8033.8033.69-
Mar 6, 202534.2034.2034.2034.2034.09-
Mar 5, 202533.6033.6033.6033.6033.49-
Mar 4, 202535.2035.2035.2035.2035.09-
Mar 3, 202537.4037.4037.4037.4037.28-
Feb 28, 202537.8037.8037.8037.8037.68-
Feb 27, 202538.2038.2038.2038.2038.08-
Feb 26, 202539.2039.2039.2039.2039.07-
Feb 25, 202536.6036.6036.6036.6036.48-
Feb 24, 202536.4036.4036.4036.4036.28-
Feb 21, 202537.6037.6037.6037.6037.48-
Feb 20, 202538.6038.6038.6038.6038.48-
Feb 19, 202538.8038.8038.8038.8038.68-
Feb 18, 202538.6038.6038.6038.6038.48-
Feb 17, 202538.4038.4038.4038.4038.28-
Feb 14, 202539.2039.2039.2039.2039.07-
Feb 13, 202539.2039.2039.2039.2039.07-
Feb 12, 202540.4040.4040.4040.4040.27-
Feb 11, 202540.6040.6040.6040.6040.47-
Feb 10, 202540.6041.6040.6041.6041.4731
Feb 7, 202541.4041.4041.4041.4041.27-
Feb 6, 202541.4041.4041.4041.4041.27-
Feb 5, 202541.6041.6041.6041.6041.47-
Feb 4, 202541.6041.6041.6041.6041.47-
Feb 3, 202543.2043.2043.2043.2043.06-
Jan 31, 202542.4042.4042.4042.4042.26-
Jan 30, 202541.6041.6041.6041.6041.47-
Jan 29, 202541.4041.4041.4041.4041.27-
Jan 28, 202541.0041.0041.0041.0040.87-
Jan 27, 202541.6041.6041.6041.6041.47-
Jan 24, 202542.4042.4042.4042.4042.26-
Jan 23, 202542.8042.8042.8042.8042.66-
Jan 22, 202543.6043.6043.6043.6043.46-
Jan 21, 202541.8041.8041.8041.8041.67-
Jan 20, 202542.0042.0042.0042.0041.87-
Jan 17, 202542.6042.6042.6042.6042.46-
Jan 16, 202542.8042.8042.8042.8042.66-
Jan 15, 202542.6042.6042.6042.6042.46-
Jan 14, 202542.0042.0042.0042.0041.87-
Jan 13, 202542.6042.6042.2042.2042.07-
Jan 10, 202544.2044.2044.2044.2044.06-
Jan 9, 202544.2044.2044.2044.2044.06-
Jan 8, 202543.4043.4043.4043.4043.26-
Jan 7, 202542.4042.4042.4042.4042.26-
Jan 6, 202542.6042.6042.6042.6042.46-
Jan 3, 2025 0.079272 Dividend
Jan 3, 202542.6042.6042.6042.6042.46-
Jan 2, 202542.6042.6042.6042.6042.37-
Dec 30, 202442.6042.6042.6042.6042.37-
Dec 27, 202443.4043.4042.8042.8042.57-
Dec 23, 202443.8043.8043.8043.8043.57-
Dec 20, 202444.4044.4044.4044.4044.16-
Dec 19, 202445.4045.4045.4045.4045.16-
Dec 18, 202447.0047.0047.0047.0046.75-
Dec 17, 202447.6047.6047.6047.6047.35-
Dec 16, 202448.6048.6048.6048.6048.34-
Dec 13, 202450.5050.5048.4048.4048.1478
Dec 12, 202450.5050.5050.5050.5050.23-
Dec 11, 202449.0049.0049.0049.0048.74-
Dec 10, 202448.4048.4048.4048.4048.14-
Dec 9, 202448.4048.4048.4048.4048.14-
Dec 6, 202449.2049.2049.2049.2048.94-
Dec 5, 202449.4049.4049.4049.4049.14-
Dec 4, 202449.8049.8049.8049.8049.54-
Dec 3, 202450.0050.0050.0050.0049.74-
Dec 2, 202449.2050.5049.2050.5050.2386
Nov 29, 202448.8048.8048.8048.8048.54-
Nov 28, 202449.0049.0049.0049.0048.74-
Nov 27, 202450.5050.5050.0050.0049.74-
Nov 26, 202451.0051.0051.0051.0050.73-
Nov 25, 202450.0050.0050.0050.0049.74-
Nov 22, 202449.4049.4049.4049.4049.14-
Nov 21, 202447.0047.0047.0047.0046.75-
Nov 20, 202447.2047.2047.2047.2046.95-
Nov 19, 202447.0047.0046.8046.8046.55-
Nov 18, 202446.8046.8046.8046.8046.55-
Nov 15, 202447.4047.4046.6046.6046.35-
Nov 14, 202448.0049.0048.0049.0048.74659
Nov 13, 202447.4047.4046.8046.8046.55-
Nov 12, 202448.6048.6048.6048.6048.34-
Nov 11, 202448.8048.8048.8048.8048.54-
Nov 8, 202449.2049.2049.2049.2048.94-
Nov 7, 202452.0052.0052.0052.0051.72-
Nov 6, 202445.2045.2045.2045.2044.96-
Nov 5, 202444.4044.4043.8043.8043.57-
Nov 4, 202443.6043.6043.6043.6043.37-
Nov 1, 202442.0042.0042.0042.0041.78-
Oct 31, 202442.8042.8042.0042.0041.78-
Oct 30, 202443.6043.6042.8042.8042.57-
Oct 29, 202443.8043.8043.6043.6043.37-
Oct 28, 202443.6044.0043.6043.6043.37100
Oct 25, 202442.8043.8042.8043.8043.5729
Oct 24, 202443.2043.2043.2043.2042.97-
Oct 23, 202443.4043.4043.4043.4043.17-
Oct 22, 202444.2044.2044.2044.2043.97-
Oct 21, 202444.8044.8044.8044.8044.56-
Oct 18, 202444.2044.2044.2044.2043.97-
Oct 17, 202445.2045.2043.8043.8043.5778
Oct 16, 202444.8044.8044.8044.8044.56-
Oct 15, 202444.4044.4044.4044.4044.16-
Oct 14, 202443.8043.8043.8043.8043.57-
Oct 11, 202442.6042.6042.6042.6042.37-
Oct 10, 202443.2043.2043.2043.2042.97-
Oct 9, 202442.8042.8042.8042.8042.57-
Oct 8, 202443.4043.4043.4043.4043.17-
Oct 7, 202443.2043.2043.2043.2042.97-
Oct 4, 2024 0.079272 Dividend
Oct 4, 202442.4042.4042.4042.4042.18-
Oct 3, 202442.8042.8042.8042.8042.48-
Oct 2, 202442.2042.2042.2042.2041.89-
Oct 1, 202442.4042.4042.4042.4042.09-
Sep 30, 202441.8041.8041.8041.8041.49-
Sep 27, 202440.8040.8040.8040.8040.50-
Sep 26, 202439.2039.2039.2039.2038.91-
Sep 25, 202439.2039.2039.2039.2038.91-
Sep 24, 202439.2039.2039.2039.2038.91-
Sep 23, 202439.2039.2039.2039.2038.91-
Sep 20, 202440.4040.4040.4040.4040.10-
Sep 19, 202438.4038.4038.4038.4038.12-
Sep 18, 202437.8037.8037.8037.8037.52-
Sep 17, 202437.2037.2037.2037.2036.93-
Sep 16, 202436.6036.6036.6036.6036.33-
Sep 13, 202436.0036.0036.0036.0035.73-
Sep 12, 202436.0036.0036.0036.0035.73-
Sep 11, 202436.2036.2036.2036.2035.93-
Sep 10, 202436.6036.6036.6036.6036.33-
Sep 9, 202436.4036.4036.4036.4036.13-
Sep 6, 202436.2036.2036.0036.0035.73-
Sep 5, 202437.0037.0037.0037.0036.73-
Sep 4, 202437.4037.4037.4037.4037.12-
Sep 3, 202439.4039.4039.4039.4039.11-
Sep 2, 202439.4039.4039.4039.4039.11-
Aug 30, 202439.0039.0039.0039.0038.71-
Aug 29, 202438.6038.6038.6038.6038.31-
Aug 28, 202439.0039.2039.0039.2038.9175
Aug 27, 202438.6038.6038.6038.6038.31-
Aug 26, 202438.6038.6038.6038.6038.31-
Aug 23, 202438.2038.2038.2038.2037.92-
Aug 22, 202439.2039.2039.2039.2038.91-
Aug 21, 202438.6038.6038.6038.6038.31-
Aug 20, 202438.4038.4038.4038.4038.12-
Aug 19, 202438.6038.6038.6038.6038.31-
Aug 16, 202438.8038.8038.8038.8038.51-
Aug 15, 202438.2038.2038.2038.2037.92-
Aug 14, 202439.4039.4039.4039.4039.11-
Aug 13, 202438.8038.8038.8038.8038.51-
Aug 12, 202439.4039.4039.4039.4039.11-
Aug 9, 202438.6038.8038.6038.8038.51-
Aug 8, 202438.8038.8038.8038.8038.51-
Aug 7, 202440.0040.0040.0040.0039.70-
Aug 6, 202437.4037.4037.4037.4037.12-
Aug 5, 202437.8037.8037.8037.8037.52-
Aug 2, 202440.0040.0040.0040.0039.70-
Aug 1, 202442.0042.0042.0042.0041.69-
Jul 31, 202441.6041.6041.6041.6041.29-
Jul 30, 202441.8041.8041.8041.8041.49-
Jul 29, 202442.2042.2042.2042.2041.89-
Jul 26, 202440.6040.6040.6040.6040.30-
Jul 25, 202440.4040.4040.4040.4040.10-
Jul 24, 202442.6042.6042.6042.6042.29-
Jul 23, 202442.2042.2042.2042.2041.89-
Jul 22, 202440.0040.0040.0040.0039.70-
Jul 19, 202441.0041.0041.0041.0040.70-
Jul 18, 202441.0041.0041.0041.0040.70-
Jul 17, 202442.8042.8042.8042.8042.48-
Jul 16, 202441.4041.4041.4041.4041.09-
Jul 15, 202439.8039.8039.8039.8039.51-
Jul 12, 202440.0040.0040.0040.0039.70-
Jul 11, 202439.6039.6039.4039.4039.11-
Jul 10, 202437.6037.6037.6037.6037.32-
Jul 9, 202439.0039.0039.0039.0038.71-
Jul 8, 202442.6042.6042.6042.6042.29-
Jul 5, 2024 0.079272 Dividend
Jul 5, 202443.2043.2043.2043.2042.88-
Jul 4, 202443.4043.4043.4043.4042.99-
Jul 3, 202443.8043.8043.8043.8043.39-
Jul 2, 202443.0043.0043.0043.0042.59-
Jul 1, 202443.8043.8042.8042.8042.40-
Jun 28, 202444.6044.6044.6044.6044.18-
Jun 27, 202444.6044.6044.6044.6044.18-
Jun 26, 202444.8044.8044.8044.8044.38-
Jun 25, 202445.2045.2045.2045.2044.77-
Jun 24, 202444.8044.8044.8044.8044.38-
Jun 21, 202444.6044.6044.6044.6044.18-
Jun 20, 202444.2044.2044.2044.2043.78-
Jun 19, 202444.2044.2044.2044.2043.78-
Jun 18, 202444.4044.4044.4044.4043.98-
Jun 17, 202445.6045.6045.0045.0044.57-
Jun 14, 202445.4045.4045.4045.4044.97-
Jun 13, 202445.0045.0045.0045.0044.57-
Jun 12, 202444.0044.0044.0044.0043.58-
Jun 11, 202443.8044.0043.8044.0043.5810
Jun 10, 202443.4044.4042.6042.6042.202
Jun 7, 202443.0043.0043.0043.0042.59-
Jun 6, 202443.4043.4043.4043.4042.99-
Jun 5, 202442.4042.4042.4042.4042.00-
Jun 4, 202443.4043.4043.0043.0042.59-
Jun 3, 202445.6045.6045.6045.6045.17-
May 31, 202444.6044.6044.6044.6044.18-
May 30, 202444.0044.0043.8043.8043.39-
May 29, 202444.4044.4044.4044.4043.98-
May 28, 202445.4045.4045.4045.4044.97-
May 27, 202445.4045.4045.4045.4044.97-
May 24, 202446.6046.6046.6046.6046.16-
May 23, 202448.2048.2048.2048.2047.74-
May 22, 202448.6048.6048.6048.6048.14-
May 21, 202449.2049.2049.2049.2048.74-
May 20, 202448.6048.6048.6048.6048.14-
May 17, 202448.2048.2048.2048.2047.74-
May 16, 202447.0047.0047.0047.0046.56-
May 15, 202447.6047.6047.6047.6047.15-
May 14, 202447.0047.0047.0047.0046.56-
May 13, 202447.0047.0047.0047.0046.56-
May 10, 202447.4047.4047.4047.4046.95-
May 9, 202444.6044.6044.6044.6044.18-
May 8, 202444.6044.6044.6044.6044.18-
May 7, 202443.6043.6043.6043.6043.19-
May 6, 202444.2044.2044.2044.2043.78-
May 3, 202442.8042.8042.8042.8042.40-
May 2, 202441.6041.6041.6041.6041.21-