HanseYachts AG - H9Y.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 17, 2024	2.5	2.54	2.54	2.66	2.5	2,411
May 16, 2024	2.44	2.5	2.5	2.5	2.44	4,120
May 15, 2024	2.4	2.44	2.44	2.44	2.4	0
May 14, 2024	2.34	2.4	2.4	2.4	2.3	3
May 13, 2024	2.3	2.34	2.34	2.42	2.3	50
May 10, 2024	2.68	2.3	2.3	2.68	2.28	4,338
May 09, 2024	2.74	2.68	2.68	2.74	2.68	0
May 08, 2024	2.64	2.8	2.8	2.8	2.64	382
May 07, 2024	2.66	2.64	2.64	2.66	2.64	0
May 06, 2024	2.66	2.66	2.66	2.66	2.64	35
May 03, 2024	2.66	2.66	2.66	2.66	2.64	100
May 02, 2024	2.66	2.66	2.66	2.66	2.66	1,500
April 30, 2024	2.66	2.66	2.66	2.66	2.66	2,250
April 29, 2024	2.66	2.66	2.66	2.66	2.66	2,138
April 26, 2024	2.66	2.66	2.66	2.66	2.66	2,027
April 25, 2024	2.64	2.66	2.66	2.66	2.64	7,339
April 24, 2024	2.64	2.64	2.64	2.64	2.64	3,368
April 23, 2024	2.66	2.64	2.64	2.66	2.64	144
April 22, 2024	2.64	2.66	2.66	2.66	2.64	8,000
April 19, 2024	2.64	2.64	2.64	2.66	2.62	1,014
April 18, 2024	2.62	2.64	2.64	2.64	2.62	612
April 17, 2024	2.62	2.62	2.62	2.62	2.62	210
April 16, 2024	2.62	2.62	2.62	2.62	2.62	2,660
April 15, 2024	2.62	2.62	2.62	2.62	2.62	400
April 12, 2024	2.64	2.62	2.62	2.68	2.62	304
April 11, 2024	2.62	2.64	2.64	2.64	2.62	300
April 10, 2024	2.62	2.62	2.62	2.62	2.62	250
April 09, 2024	2.62	2.62	2.62	2.62	2.62	225
April 08, 2024	2.64	2.62	2.62	2.64	2.62	200
April 05, 2024	2.64	2.64	2.64	2.64	2.64	180
April 04, 2024	2.64	2.64	2.64	2.64	2.64	170
April 03, 2024	2.64	2.64	2.64	2.64	2.62	160
April 02, 2024	2.64	2.64	2.64	2.64	2.64	2,582
March 28, 2024	2.64	2.64	2.64	2.64	2.64	3,793
March 27, 2024	2.64	2.64	2.64	2.66	2.6	5,005
March 26, 2024	2.64	2.64	2.64	2.64	2.64	3,500
March 25, 2024	2.64	2.64	2.64	2.64	2.64	6,064
March 22, 2024	2.64	2.64	2.64	2.64	2.64	3,000
March 21, 2024	2.66	2.64	2.64	2.66	2.64	543
March 20, 2024	2.66	2.66	2.66	2.66	2.66	6,714
March 19, 2024	2.64	2.66	2.66	2.66	2.64	9,799
March 18, 2024	2.66	2.64	2.64	2.66	2.64	11,342
March 15, 2024	2.66	2.66	2.66	2.66	2.66	12,885
March 14, 2024	2.66	2.66	2.66	2.66	2.66	1,095
March 13, 2024	2.7	2.66	2.66	2.72	2.64	1,965
March 12, 2024	2.7	2.7	2.7	2.7	2.68	4,099
March 11, 2024	2.68	2.7	2.7	2.7	2.62	2,937
March 08, 2024	2.68	2.68	2.68	2.68	2.68	400
March 07, 2024	2.64	2.64	2.64	2.64	2.64	17,990
March 06, 2024	2.64	2.64	2.64	2.64	2.64	10,300
March 05, 2024	2.64	2.64	2.64	2.64	2.6	2,610
March 04, 2024	2.62	2.62	2.62	2.66	2.62	9,133
March 01, 2024	2.4	2.62	2.62	2.66	2.4	20,290
February 29, 2024	2.44	2.4	2.4	2.44	2.38	10,170
February 28, 2024	2.44	2.44	2.44	2.44	2.44	5,110
February 27, 2024	2.24	2.44	2.44	2.44	2.24	50
February 26, 2024	2.4	2.3	2.3	2.4	2.28	1,980
February 23, 2024	2.4	2.4	2.4	2.4	2.4	3,910
February 22, 2024	2.5	2.4	2.4	2.5	2.4	3,858
February 21, 2024	2.5	2.5	2.5	2.5	2.5	2,855

HanseYachts AG (H9Y.DE) XETRA