Hologic

HOLX
🏛️ germany →
57.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.77 70.77 70.51 70.51 0.0M
2022-12-29 70.13 70.13 70.04 70.04 0.0M
2022-12-28 71.03 71.03 69.32 69.32 0.0M
2022-12-27 70.61 70.61 70.61 70.61 0.0M
2022-12-23 70.76 70.76 69.67 69.67 0.0M
2022-12-22 70.58 70.58 69.65 69.65 0.0M
2022-12-21 68.02 69.48 68.02 69.48 0.0M
2022-12-20 68.41 68.46 68.41 68.46 0.0M
2022-12-19 68.11 68.11 67.87 67.87 0.0M
2022-12-16 68.69 68.69 68.19 68.19 0.0M
2022-12-15 70.73 70.73 69.27 69.27 0.0M
2022-12-14 70.91 72.86 69.69 69.69 0.0M
2022-12-13 70.90 70.90 70.90 70.90 0.0M
2022-12-12 69.83 69.83 69.55 69.55 0.0M
2022-12-09 70.57 70.57 70.57 70.57 0.0M
2022-12-08 69.89 69.89 69.89 69.89 0.0M
2022-12-07 70.69 70.69 70.69 70.69 0.0M
2022-12-06 71.33 71.33 71.33 71.33 0.0M
2022-12-05 71.99 71.99 70.86 70.86 0.0M
2022-12-02 72.73 72.73 72.73 72.73 0.0M
2022-12-01 72.67 72.67 72.67 72.67 0.0M
2022-11-30 71.63 71.63 71.63 71.63 0.0M
2022-11-29 71.16 71.16 71.16 71.16 0.0M
2022-11-28 71.48 71.48 71.48 71.48 0.0M
2022-11-25 71.09 71.09 71.09 71.09 0.0M
2022-11-24 71.04 71.07 71.04 71.07 0.0M
2022-11-23 71.54 71.54 71.54 71.54 0.0M
2022-11-22 71.30 71.30 71.30 71.30 0.0M
2022-11-21 71.01 71.01 71.01 71.01 0.0M
2022-11-18 69.92 71.23 69.92 71.23 0.0M
2022-11-17 71.37 71.37 71.37 71.37 0.0M
2022-11-16 71.60 71.60 71.60 71.60 0.0M
2022-11-15 72.48 72.48 72.48 72.48 0.0M
2022-11-14 72.96 72.96 72.90 72.90 0.0M
2022-11-11 73.24 73.24 73.24 73.24 0.0M
2022-11-10 71.85 71.85 71.85 71.85 0.0M
2022-11-09 72.72 72.72 72.72 72.72 0.0M
2022-11-08 73.01 74.91 73.01 74.91 0.0M
2022-11-07 74.04 74.04 74.04 74.04 0.0M
2022-11-04 74.93 74.93 74.93 74.93 0.0M
2022-11-03 75.66 75.66 75.66 75.66 0.0M
2022-11-02 74.94 74.94 74.94 74.94 0.0M
2022-11-01 72.00 72.00 72.00 72.00 0.0M
2022-10-31 66.96 67.07 66.96 67.07 0.0M
2022-10-28 64.91 64.91 64.91 64.91 0.0M
2022-10-27 65.65 65.65 65.65 65.65 0.0M
2022-10-26 64.91 64.91 64.91 64.91 0.0M
2022-10-25 64.22 64.22 64.22 64.22 0.0M
2022-10-24 62.90 62.90 62.90 62.90 0.0M
2022-10-21 62.65 62.65 62.65 62.65 0.0M
2022-10-20 63.22 63.22 63.22 63.22 0.0M
2022-10-19 64.64 64.64 64.64 64.64 0.0M
2022-10-18 65.89 65.89 65.89 65.89 0.0M
2022-10-17 64.35 64.35 64.35 64.35 0.0M
2022-10-14 64.89 64.89 64.89 64.89 0.0M
2022-10-13 62.54 62.54 62.54 62.54 0.0M
2022-10-12 63.70 63.70 63.70 63.70 0.0M
2022-10-11 63.03 63.03 63.03 63.03 0.0M
2022-10-10 65.10 65.10 65.10 65.10 0.0M
2022-10-07 66.86 66.86 66.86 66.86 0.0M
2022-10-06 66.49 66.49 66.49 66.49 0.0M
2022-10-05 66.09 66.09 66.09 66.09 0.0M
2022-10-04 67.57 67.57 67.57 67.57 0.0M
2022-10-03 65.74 65.74 65.74 65.74 0.0M
2022-09-30 66.34 66.34 66.34 66.34 0.0M
2022-09-29 66.58 66.58 66.58 66.58 0.0M
2022-09-28 65.92 65.92 65.92 65.92 0.0M
2022-09-27 66.17 66.17 66.17 66.17 0.0M
2022-09-26 64.73 64.73 64.73 64.73 0.0M
2022-09-23 63.43 63.43 63.43 63.43 0.0M
2022-09-22 63.48 63.48 63.48 63.48 0.0M
2022-09-21 64.82 64.82 64.82 64.82 0.0M
2022-09-20 65.96 65.96 65.96 65.96 0.0M
2022-09-19 65.38 65.38 65.38 65.38 0.0M
2022-09-16 66.93 66.93 66.93 66.93 0.0M
2022-09-15 68.03 68.03 68.03 68.03 0.0M
2022-09-14 67.88 67.88 67.88 67.88 0.0M
2022-09-13 67.72 67.72 67.72 67.72 0.0M
2022-09-12 67.76 67.76 67.76 67.76 0.0M
2022-09-09 68.21 68.21 68.21 68.21 0.0M
2022-09-08 67.46 67.46 67.46 67.46 0.0M
2022-09-07 67.64 67.64 67.64 67.64 0.0M
2022-09-06 67.85 67.85 67.85 67.85 0.0M
2022-09-05 67.83 67.83 67.83 67.83 0.0M
2022-09-02 68.18 68.18 68.18 68.18 0.0M
2022-09-01 67.25 67.25 67.25 67.25 0.0M
2022-08-31 66.90 66.90 66.90 66.90 0.0M
2022-08-30 67.50 67.50 67.50 67.50 0.0M
2022-08-29 66.36 66.36 66.36 66.36 0.0M
2022-08-26 71.06 71.06 71.06 71.06 0.0M
2022-08-25 69.69 69.69 69.69 69.69 0.0M
2022-08-24 69.42 69.42 69.42 69.42 0.0M
2022-08-23 70.15 70.15 70.15 70.15 0.0M
2022-08-22 70.61 70.61 70.61 70.61 0.0M
2022-08-19 70.39 70.39 70.39 70.39 0.0M
2022-08-18 70.32 70.32 70.32 70.32 0.0M
2022-08-17 71.37 71.37 71.37 71.37 0.0M
2022-08-16 72.13 72.13 72.13 72.13 0.0M
2022-08-15 70.71 70.71 70.71 70.71 0.0M
2022-08-12 69.83 69.83 69.83 69.83 0.0M
2022-08-11 69.73 69.73 69.73 69.73 0.0M
2022-08-10 69.57 69.57 69.57 69.57 0.0M
2022-08-09 71.00 71.00 71.00 71.00 0.0M
2022-08-08 69.95 69.95 69.95 69.95 0.0M
2022-08-05 69.00 69.00 69.00 69.00 0.0M
2022-08-04 70.68 70.68 70.68 70.68 0.0M
2022-08-03 70.07 70.07 70.07 70.07 0.0M
2022-08-02 68.68 68.68 68.68 68.68 0.0M
2022-08-01 69.30 69.30 69.30 69.30 0.0M
2022-07-29 68.98 68.98 68.98 68.98 0.0M
2022-07-28 69.10 69.10 69.10 69.10 0.0M
2022-07-27 69.07 69.07 69.07 69.07 0.0M
2022-07-26 68.14 68.76 68.14 68.76 0.0M
2022-07-25 67.50 67.50 67.50 67.50 0.0M
2022-07-22 69.27 69.27 69.27 69.27 0.0M
2022-07-21 68.39 68.39 68.39 68.39 0.0M
2022-07-20 68.54 68.54 68.54 68.54 0.0M
2022-07-19 67.15 67.15 67.15 67.15 0.0M
2022-07-18 68.79 68.79 68.79 68.79 0.0M
2022-07-15 68.88 68.88 68.88 68.88 0.0M
2022-07-14 69.63 69.63 69.63 69.63 0.0M
2022-07-13 70.20 70.20 70.20 70.20 0.0M
2022-07-12 70.60 70.60 70.60 70.60 0.0M
2022-07-11 68.88 70.69 68.88 70.69 0.0M
2022-07-08 70.33 70.33 70.33 70.33 0.0M
2022-07-07 69.35 70.38 69.35 70.38 0.0M
2022-07-06 67.10 67.10 67.10 67.10 0.0M
2022-07-05 67.30 67.30 67.30 67.30 0.0M
2022-07-04 66.59 66.59 66.59 66.59 0.0M
2022-07-01 65.30 65.30 65.30 65.30 0.0M
2022-06-30 66.33 66.33 66.33 66.33 0.0M
2022-06-29 65.93 65.93 65.93 65.93 0.0M
2022-06-28 67.60 67.60 67.60 67.60 0.0M
2022-06-27 66.79 66.79 66.79 66.79 0.0M
2022-06-24 66.99 66.99 66.99 66.99 0.0M
2022-06-23 64.01 64.01 64.01 64.01 0.0M
2022-06-22 63.77 63.77 63.77 63.77 0.0M
2022-06-21 65.12 65.12 65.12 65.12 0.0M
2022-06-20 64.37 64.37 64.37 64.37 0.0M
2022-06-17 63.74 63.74 63.74 63.74 0.0M
2022-06-16 64.85 64.85 64.85 64.85 0.0M
2022-06-15 64.56 64.56 64.56 64.56 0.0M
2022-06-14 65.66 65.66 65.66 65.66 0.0M
2022-06-13 66.56 66.56 66.56 66.56 0.0M
2022-06-10 68.79 68.79 68.79 68.79 0.0M
2022-06-09 70.32 70.32 70.32 70.32 0.0M
2022-06-08 70.97 70.97 70.97 70.97 0.0M
2022-06-07 69.36 69.36 69.36 69.36 0.0M
2022-06-06 70.14 70.14 70.14 70.14 0.0M
2022-06-03 70.17 70.17 69.79 69.79 0.0M
2022-06-02 69.71 69.71 69.71 69.71 0.0M
2022-06-01 70.20 70.20 70.20 70.20 0.0M
2022-05-31 70.74 70.74 70.74 70.74 0.0M
2022-05-30 72.06 72.06 72.06 72.06 0.0M
2022-05-27 70.36 70.36 70.36 70.36 0.0M
2022-05-26 70.80 70.80 70.80 70.80 0.0M
2022-05-25 73.25 73.25 73.25 73.25 0.0M
2022-05-24 72.61 72.61 72.61 72.61 0.0M
2022-05-23 73.74 73.74 73.74 73.74 0.0M
2022-05-20 74.02 74.02 74.02 74.02 0.0M
2022-05-19 73.45 73.45 73.45 73.45 0.0M
2022-05-18 74.64 74.64 74.64 74.64 0.0M
2022-05-17 73.84 73.84 73.84 73.84 0.0M
2022-05-16 72.44 72.44 72.44 72.44 0.0M
2022-05-13 71.49 71.49 71.49 71.49 0.0M
2022-05-12 69.57 69.57 69.57 69.57 0.0M
2022-05-11 69.35 69.35 69.35 69.35 0.0M
2022-05-10 69.01 69.01 69.01 69.01 0.0M
2022-05-09 69.51 69.51 69.51 69.51 0.0M
2022-05-06 70.47 70.47 70.47 70.47 0.0M
2022-05-05 70.94 70.94 70.94 70.94 0.0M
2022-05-04 69.28 69.28 69.28 69.28 0.0M
2022-05-03 69.03 69.03 69.03 69.03 0.0M
2022-05-02 68.32 68.32 68.32 68.32 0.0M
2022-04-29 67.20 67.20 67.20 67.20 0.0M
2022-04-28 66.50 66.50 66.50 66.50 0.0M
2022-04-27 66.59 66.59 66.59 66.59 0.0M
2022-04-26 67.39 67.39 67.39 67.39 0.0M
2022-04-25 68.02 68.02 68.02 68.02 0.0M
2022-04-22 69.58 69.58 69.58 69.58 0.0M
2022-04-21 71.65 71.65 71.65 71.65 0.0M
2022-04-20 70.15 70.15 70.15 70.15 0.0M
2022-04-19 69.27 69.27 69.27 69.27 0.0M
2022-04-14 69.10 69.10 69.10 69.10 0.0M
2022-04-13 70.62 70.62 70.62 70.62 0.0M
2022-04-12 69.86 69.86 69.86 69.86 0.0M
2022-04-11 72.71 72.71 72.71 72.71 0.0M
2022-04-08 71.62 71.62 71.62 71.62 0.0M
2022-04-07 71.39 71.39 71.39 71.39 0.0M
2022-04-06 70.99 70.99 70.99 70.99 0.0M
2022-04-05 67.92 67.92 67.92 67.92 0.0M
2022-04-04 69.27 69.27 69.27 69.27 0.0M
2022-04-01 69.46 69.46 69.46 69.46 0.0M
2022-03-31 68.38 68.38 68.38 68.38 0.0M
2022-03-30 67.82 67.82 67.82 67.82 0.0M
2022-03-29 68.82 68.82 68.82 68.82 0.0M
2022-03-28 68.96 68.96 68.96 68.96 0.0M
2022-03-25 67.94 67.94 67.94 67.94 0.0M
2022-03-24 68.40 68.40 68.08 68.08 0.0M
2022-03-23 68.88 68.88 68.88 68.88 0.0M
2022-03-22 68.74 69.08 68.74 69.08 0.0M
2022-03-21 67.40 67.40 67.40 67.40 0.0M
2022-03-18 66.18 66.18 66.18 66.18 0.0M
2022-03-17 65.30 65.30 65.30 65.30 0.0M
2022-03-16 65.06 65.06 65.06 65.06 0.0M
2022-03-15 62.04 62.04 62.04 62.04 0.0M
2022-03-14 62.16 62.16 62.16 62.16 0.0M
2022-03-11 63.58 63.60 63.58 63.60 0.0M
2022-03-10 63.84 63.84 63.46 63.46 0.0M
2022-03-09 64.10 64.10 64.10 64.10 0.0M
2022-03-08 65.42 65.42 65.42 65.42 0.0M
2022-03-07 64.26 64.26 64.26 64.26 0.0M
2022-03-04 62.60 62.60 62.60 62.60 0.0M
2022-03-03 63.86 63.86 63.86 63.86 0.0M
2022-03-02 63.50 63.50 63.50 63.50 0.0M
2022-03-01 63.16 63.16 63.16 63.16 0.0M
2022-02-28 63.54 63.54 63.54 63.54 0.0M
2022-02-25 61.56 62.92 61.56 62.92 0.0M
2022-02-24 61.80 61.80 61.80 61.80 0.0M
2022-02-23 62.30 62.30 62.30 62.30 0.0M
2022-02-22 59.92 61.98 59.92 61.98 0.0M
2022-02-21 61.72 61.72 61.72 61.72 0.0M
2022-02-18 60.56 61.62 60.56 61.62 0.0M
2022-02-17 62.06 62.06 62.06 62.06 0.0M
2022-02-16 61.74 61.74 61.74 61.74 0.0M
2022-02-15 61.92 61.92 61.92 61.92 0.0M
2022-02-14 63.06 63.06 61.84 61.84 0.0M
2022-02-11 63.68 64.36 63.68 64.36 0.0M
2022-02-10 64.74 64.74 64.74 64.74 0.0M
2022-02-09 64.70 64.70 64.70 64.70 0.0M
2022-02-08 63.98 63.98 63.98 63.98 0.0M
2022-02-07 64.00 64.00 64.00 64.00 0.0M
2022-02-04 63.90 65.02 63.90 65.02 0.0M
2022-02-03 63.30 63.30 63.30 63.30 0.0M
2022-02-02 62.20 62.20 62.20 62.20 0.0M
2022-02-01 62.22 62.22 62.22 62.22 0.0M
2022-01-31 62.40 62.40 62.40 62.40 0.0M
2022-01-28 60.82 61.06 60.82 61.02 0.0M
2022-01-27 60.22 60.22 60.22 60.22 0.0M
2022-01-26 62.02 62.02 62.02 62.02 0.0M
2022-01-25 61.90 61.90 61.90 61.90 0.0M
2022-01-24 61.28 61.28 61.28 61.28 0.0M
2022-01-21 61.30 61.30 61.30 61.30 0.0M
2022-01-20 61.90 61.90 61.90 61.90 0.0M
2022-01-19 60.74 60.74 60.74 60.74 0.0M
2022-01-18 59.18 59.18 59.18 59.18 0.0M
2022-01-17 60.62 60.62 60.62 60.62 0.0M
2022-01-14 60.80 61.00 60.80 61.00 0.0M
2022-01-13 62.44 62.44 62.44 62.44 0.0M
2022-01-12 63.42 63.42 63.42 63.42 0.0M
2022-01-11 63.66 63.66 63.66 63.66 0.0M
2022-01-10 60.92 60.92 60.92 60.92 0.0M
2022-01-07 62.32 62.32 62.32 62.32 0.0M
2022-01-06 62.28 62.28 62.28 62.28 0.0M
2022-01-05 61.10 61.10 61.10 61.10 0.0M
2022-01-04 64.52 64.52 64.52 64.52 0.0M
2022-01-03 66.10 66.10 66.10 66.10 0.0M