tiprankstipranks
PAUL HARTMANN AG (DE:PHH2)
FRANKFURT:PHH2
Germany Market

PAUL HARTMANN AG (PHH2) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
201.00
201.00
201.00
201.00
201.00
0.00%
0
0.00
Sep 03, 2026
199.00
201.00
199.00
201.00
201.00
+0.50%
30
0.65
Sep 02, 2026
199.50
200.00
199.50
200.00
200.00
+0.50%
30
0.66
Sep 01, 2026
199.50
199.50
199.00
199.00
199.00
-0.50%
70
1.52
Aug 31, 2026
201.00
201.00
199.00
200.00
200.00
0.00%
82
1.83
Aug 28, 2026
200.00
201.00
200.00
200.00
200.00
-0.50%
40
0.90
Aug 27, 2026
200.00
203.00
200.00
201.00
201.00
+0.75%
145
3.42
Aug 26, 2026
199.50
199.50
199.50
199.50
199.50
-0.25%
0
0.00
Aug 25, 2026
200.00
200.00
200.00
200.00
200.00
-0.50%
10
0.23
Aug 24, 2026
201.00
201.00
201.00
201.00
201.00
+1.01%
33
0.64
Aug 21, 2026
199.00
199.00
199.00
199.00
199.00
-0.50%
0
0.00
Aug 20, 2026
200.00
201.00
200.00
200.00
200.00
0.00%
18
0.33
Aug 19, 2026
197.50
200.00
197.50
200.00
200.00
-0.99%
13
0.24
Aug 18, 2026
202.00
202.00
201.00
202.00
202.00
+0.50%
160
3.13
Aug 17, 2026
201.00
201.00
201.00
201.00
201.00
-0.50%
0
0.00
Aug 14, 2026
202.00
202.00
202.00
202.00
202.00
+0.50%
13
0.25
Aug 13, 2026
201.00
201.00
201.00
201.00
201.00
-0.50%
0
0.00
Aug 12, 2026
203.00
203.00
202.00
202.00
202.00
0.00%
50
0.90
Aug 11, 2026
202.00
202.00
202.00
202.00
202.00
+0.50%
70
1.24
Aug 10, 2026
201.00
201.00
201.00
201.00
201.00
-1.47%
0
0.00
Aug 07, 2026
200.00
204.00
200.00
204.00
204.00
+0.49%
2
0.04
Aug 06, 2026
200.00
204.00
200.00
203.00
203.00
+1.50%
25
0.38
Aug 05, 2026
200.00
200.00
200.00
200.00
200.00
-0.50%
0
0.00
Aug 04, 2026
200.00
204.00
200.00
201.00
201.00
+0.50%
31
0.47
Aug 03, 2026
200.00
200.00
200.00
200.00
200.00
-1.48%
0
0.00
Jul 31, 2026
199.50
203.00
199.50
203.00
203.00
0.00%
7
0.10
Jul 30, 2026
201.00
203.00
201.00
203.00
203.00
+1.00%
125
1.88
Jul 29, 2026
201.00
201.00
201.00
201.00
201.00
+0.50%
0
0.00
Jul 28, 2026
199.50
200.00
199.50
200.00
200.00
+0.50%
21
0.31
Jul 27, 2026
199.00
199.00
199.00
199.00
199.00
-1.00%
0
0.00
Jul 24, 2026
201.00
201.00
201.00
201.00
201.00
-1.95%
0
0.00
Jul 23, 2026
201.00
205.00
201.00
205.00
205.00
+3.02%
70
0.86
Jul 22, 2026
198.50
199.00
198.50
199.00
199.00
0.00%
1
0.01
Jul 21, 2026
202.00
202.00
199.00
199.00
199.00
-3.40%
95
1.16
Jul 20, 2026
202.00
206.00
202.00
206.00
206.00
+1.48%
177
2.21
Jul 17, 2026
202.00
203.00
202.00
203.00
203.00
+0.50%
15
0.18
Jul 16, 2026
202.00
202.00
202.00
202.00
202.00
0.00%
0
0.00
Jul 15, 2026
202.00
202.00
202.00
202.00
202.00
0.00%
0
0.00
Jul 14, 2026
202.00
202.00
202.00
202.00
202.00
0.00%
0
0.00
Jul 13, 2026
202.00
202.00
202.00
202.00
202.00
+0.50%
0
0.00
Jul 10, 2026
199.50
201.00
199.50
201.00
201.00
-1.95%
150
1.57
Jul 09, 2026
199.50
205.00
199.50
205.00
205.00
+1.49%
14
0.14
Jul 08, 2026
202.00
202.00
202.00
202.00
202.00
-1.46%
84
0.88
Jul 07, 2026
203.00
205.00
203.00
205.00
205.00
+0.49%
180
1.94
Jul 06, 2026
204.00
204.00
204.00
204.00
204.00
-0.49%
200
2.22
Jul 03, 2026
204.00
205.00
204.00
205.00
205.00
+0.99%
1
0.01
Jul 02, 2026
203.00
203.00
203.00
203.00
203.00
-1.46%
0
0.00
Jul 01, 2026
202.00
207.00
202.00
206.00
206.00
+1.98%
61
0.68
Jun 30, 2026
202.00
202.00
202.00
202.00
202.00
0.00%
0
0.00
Jun 29, 2026
202.00
202.00
202.00
202.00
202.00
0.00%
0
0.00
Rows:
50