L3Harris Technologies, Inc. (HRS.DE) XETRA
312.30
+7.59999(+2.49%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
312.30
+7.59999(+2.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 308.6 | 312.3 | 312.3 | 312.3 | 308.6 | 113 |
| April 01, 2026 | 299.6 | 304.7 | 304.7 | 305 | 297.2 | 1,233 |
| March 31, 2026 | 299.2 | 299.4 | 299.4 | 299.4 | 298.5 | 94 |
| March 30, 2026 | 302.1 | 301.2 | 301.2 | 302.1 | 300.3 | 146 |
| March 27, 2026 | 302.7 | 301.4 | 301.4 | 302.7 | 301.4 | 11 |
| March 26, 2026 | 304.4 | 305 | 305 | 305.4 | 303.1 | 28 |
| March 25, 2026 | 305 | 305.3 | 305.3 | 305.3 | 304.4 | 15 |
| March 24, 2026 | 297.8 | 300.1 | 300.1 | 300.1 | 297.6 | 170 |
| March 23, 2026 | 299.4 | 305.4 | 305.4 | 309.9 | 299.4 | 595 |
| March 20, 2026 | 317 | 307.5 | 307.5 | 317 | 307.5 | 222 |
| March 19, 2026 | 320.3 | 314.1 | 314.1 | 320.4 | 313.5 | 158 |
| March 18, 2026 | 320 | 321.3 | 321.3 | 322.6 | 319.6 | 121 |
| March 17, 2026 | 319.4 | 316.8 | 316.8 | 319.4 | 316.8 | 169 |
| March 16, 2026 | 318.3 | 315.9 | 315.9 | 320 | 314.9 | 73 |
| March 13, 2026 | 311 | 314.9 | 314.9 | 315.7 | 311 | 63 |
| March 12, 2026 | 315.7 | 315.2 | 315.2 | 315.7 | 314.9 | 74 |
| March 11, 2026 | 311.4 | 315.3 | 315.3 | 315.3 | 311.4 | 5 |
| March 10, 2026 | 317.5 | 312 | 312 | 317.5 | 312 | 12 |
| March 09, 2026 | 322.4 | 318.9 | 318.9 | 324.6 | 317.2 | 448 |
| March 06, 2026 | 310.3 | 312.1 | 312.1 | 312.1 | 310.3 | 46 |
| March 05, 2026 | 324 | 312.6 | 311.53 | 324 | 312.6 | 29 |
| March 04, 2026 | 315.6 | 313.5 | 313.5 | 315.6 | 313.5 | 20 |
| March 03, 2026 | 326 | 320.1 | 320.1 | 326.4 | 318.6 | 85 |
| March 02, 2026 | 325.2 | 318 | 318 | 328 | 317.7 | 1,012 |
| February 27, 2026 | 301.5 | 305.1 | 305.1 | 308.1 | 301.5 | 179 |
| February 26, 2026 | 289.9 | 289.9 | 289.9 | 289.9 | 289.9 | 80 |
| February 25, 2026 | 293.5 | 289.9 | 289.9 | 293.5 | 279.7 | 310 |
| February 24, 2026 | 298.9 | 300.8 | 300.8 | 300.8 | 297.4 | 133 |
| February 23, 2026 | 300.1 | 302 | 302 | 302 | 300.1 | 113 |
| February 20, 2026 | 307 | 302.1 | 0 | 307 | 302.1 | 217 |
| February 19, 2026 | 299.8 | 304.5 | 0 | 304.5 | 298.7 | 125 |
| February 18, 2026 | 297.4 | 297.4 | 0 | 297.4 | 297.4 | 3 |
| February 17, 2026 | 294.1 | 293.5 | 0 | 294.1 | 290.5 | 51 |
| February 16, 2026 | 292 | 292 | 0 | 292 | 292 | 16 |
| February 13, 2026 | 286.1 | 291.9 | 0 | 293.5 | 286.1 | 16 |
| February 12, 2026 | 288.9 | 288.9 | 0 | 288.9 | 288.9 | 38 |
| February 11, 2026 | 290.8 | 289 | 0 | 290.8 | 285 | 39 |
| February 10, 2026 | 295.5 | 288.7 | 0 | 295.5 | 288.7 | 5 |
| February 09, 2026 | 295.2 | 294.2 | 0 | 295.2 | 294.2 | 5 |
| February 06, 2026 | 294.6 | 295.3 | 0 | 295.3 | 294.6 | 66 |
| February 05, 2026 | 287.9 | 292.5 | 0 | 294.4 | 285.4 | 97 |
| February 04, 2026 | 297.1 | 288.9 | 0 | 298.5 | 288.9 | 182 |
| February 03, 2026 | 289.5 | 293.8 | 0 | 294 | 288.5 | 138 |
| February 02, 2026 | 287.2 | 286.6 | 0 | 288.8 | 286.6 | 178 |
| January 30, 2026 | 295 | 288.1 | 0 | 295 | 287.8 | 24 |
| January 29, 2026 | 304.2 | 296.6 | 0 | 306.4 | 284.6 | 1,322 |
| January 28, 2026 | 300.4 | 301.5 | 0 | 302.1 | 299.9 | 45 |
| January 27, 2026 | 299.8 | 301 | 0 | 301 | 299.8 | 64 |
| January 26, 2026 | 301.6 | 297.3 | 0 | 301.6 | 297.3 | 51 |
| January 23, 2026 | 304.2 | 302.8 | 0 | 304.7 | 302.8 | 123 |
| January 22, 2026 | 297.5 | 300.5 | 0 | 300.5 | 297.5 | 124 |
| January 21, 2026 | 297.1 | 295.9 | 0 | 297.1 | 291.8 | 53 |
| January 20, 2026 | 296.2 | 293.6 | 0 | 296.2 | 289.2 | 310 |
| January 19, 2026 | 295.5 | 295.5 | 0 | 295.5 | 295.5 | 2 |
| January 16, 2026 | 295.3 | 299.5 | 0 | 299.5 | 292.8 | 196 |
| January 15, 2026 | 298.1 | 288.8 | 0 | 298.1 | 288 | 289 |
| January 14, 2026 | 295.1 | 293.9 | 0 | 297.4 | 290.5 | 137 |
| January 13, 2026 | 293.5 | 295.6 | 0 | 331.6 | 293.5 | 342 |
| January 12, 2026 | 290.2 | 290.4 | 0 | 290.6 | 290.2 | 44 |
| January 09, 2026 | 283.6 | 288.5 | 0 | 288.5 | 282.4 | 258 |