Hasbro

HAS
🏛️ germany →
64.63
Last Update: 2025-10-01
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
2021-12-30 88.10 88.56 88.10 88.32 0.0M
2021-12-29 87.94 87.94 87.42 87.74 0.0M
2021-12-28 87.66 88.54 87.48 87.48 0.0M
2021-12-27 86.76 87.50 86.12 87.40 0.0M
2021-12-23 85.58 86.56 85.08 86.34 0.0M
2021-12-22 85.70 85.70 85.58 85.58 0.0M
2021-12-21 86.26 86.26 85.54 85.74 0.0M
2021-12-20 86.50 86.50 84.36 84.36 0.0M
2021-12-16 89.94 90.40 89.50 90.00 0.0M
2021-12-15 89.14 89.64 88.52 88.80 0.0M
2021-12-14 88.90 88.90 88.90 88.90 0.0M
2021-12-13 90.10 90.10 88.46 88.46 0.0M
2021-12-10 89.94 89.94 88.98 89.08 0.0M
2021-12-09 88.82 89.14 88.64 89.02 0.0M
2021-12-08 88.92 88.92 88.62 88.68 0.0M
2021-12-07 87.56 89.14 87.56 89.14 0.0M
2021-12-06 87.64 87.64 85.96 86.92 0.0M
2021-12-03 87.52 87.52 86.52 87.14 0.0M
2021-12-02 86.02 86.48 85.84 86.48 0.0M
2021-12-01 86.82 87.20 86.04 86.04 0.0M
2021-11-30 86.08 86.08 85.04 85.04 0.0M
2021-11-29 87.82 88.48 87.82 88.40 0.0M
2021-11-26 86.28 87.38 85.42 86.92 0.0M
2021-11-25 88.64 88.64 87.90 87.90 0.0M
2021-11-24 88.78 88.98 88.36 88.36 0.0M
2021-11-23 89.44 89.44 87.78 87.78 0.0M
2021-11-22 89.90 90.26 89.08 89.66 0.0M
2021-11-19 88.22 89.18 88.22 88.72 0.0M
2021-11-18 89.54 89.54 87.26 87.44 0.0M
2021-11-17 87.82 88.68 87.74 88.68 0.0M
2021-11-16 87.50 88.40 87.38 88.40 0.0M
2021-11-15 86.16 87.02 85.74 87.02 0.0M
2021-11-12 85.96 85.96 85.52 85.52 0.0M
2021-11-11 85.54 86.06 85.20 85.80 0.0M
2021-11-10 84.62 85.72 84.34 85.44 0.0M
2021-11-09 83.96 84.28 83.72 83.96 0.0M
2021-11-08 82.76 83.96 82.58 83.46 0.0M
2021-11-05 82.20 83.00 82.20 83.00 0.0M
2021-11-04 81.88 82.04 80.84 81.94 0.0M
2021-11-03 81.54 81.54 80.58 80.58 0.0M
2021-11-02 82.04 82.04 79.76 80.92 0.0M
2021-11-01 82.74 83.26 82.00 82.00 0.0M
2021-10-29 81.16 82.16 81.16 81.96 0.0M
2021-10-28 81.46 82.28 80.82 81.90 0.0M
2021-10-27 78.64 81.08 78.64 80.92 0.0M
2021-10-26 76.68 81.00 76.32 79.16 0.0M
2021-10-25 77.02 77.26 76.18 76.44 0.0M
2021-10-22 79.28 80.54 77.28 77.28 0.0M
2021-10-21 77.60 78.20 77.60 78.20 0.0M
2021-10-20 80.00 80.00 80.00 80.00 0.0M
2021-10-19 79.92 80.28 79.22 79.22 0.0M
2021-10-18 79.08 79.82 78.54 79.80 0.0M
2021-10-15 79.24 79.74 79.02 79.74 0.0M
2021-10-14 76.80 78.34 76.48 78.34 0.0M
2021-10-13 76.24 76.24 75.34 75.90 0.0M
2021-10-12 76.24 76.60 75.68 75.86 0.0M
2021-10-11 77.94 77.94 76.50 76.50 0.0M
2021-10-08 76.94 77.82 76.94 77.72 0.0M
2021-10-07 76.40 77.88 76.40 77.38 0.0M
2021-10-06 74.58 74.58 74.58 74.58 0.0M
2021-10-05 75.16 76.44 74.38 75.38 0.0M
2021-10-04 76.06 77.18 74.06 74.58 0.0M
2021-10-01 76.96 77.50 75.00 76.88 0.0M
2021-09-30 79.84 80.00 77.38 77.38 0.0M
2021-09-29 80.08 80.08 79.52 79.52 0.0M
2021-09-28 80.16 80.36 78.76 78.76 0.0M
2021-09-27 81.12 81.12 80.54 80.54 0.0M
2021-09-24 79.98 81.26 79.98 81.26 0.0M
2021-09-23 80.94 81.38 80.94 81.10 0.0M
2021-09-22 79.34 80.10 78.56 80.10 0.0M
2021-09-21 82.12 82.58 79.86 79.86 0.0M
2021-09-20 82.90 82.90 81.12 81.12 0.0M
2021-09-17 83.56 83.56 83.00 83.00 0.0M
2021-09-16 83.34 83.94 83.34 83.88 0.0M
2021-09-15 82.96 83.16 82.58 83.00 0.0M
2021-09-14 82.20 82.84 82.20 82.84 0.0M
2021-09-13 82.82 83.06 82.82 83.04 0.0M
2021-09-10 83.24 83.52 82.00 83.52 0.0M
2021-09-09 82.52 83.58 82.40 82.94 0.0M
2021-09-08 84.88 84.88 83.00 83.00 0.0M
2021-09-07 83.58 85.00 83.58 84.82 0.0M
2021-09-06 84.20 84.20 83.64 84.04 0.0M
2021-09-03 83.60 83.60 83.32 83.32 0.0M
2021-09-02 83.24 83.98 83.24 83.98 0.0M
2021-09-01 83.76 84.14 82.70 84.14 0.0M
2021-08-31 83.82 83.82 83.20 83.20 0.0M
2021-08-30 83.72 84.12 83.58 83.58 0.0M
2021-08-27 83.78 83.78 82.86 83.28 0.0M
2021-08-26 83.50 83.74 83.50 83.64 0.0M
2021-08-25 83.40 83.96 82.90 83.96 0.0M
2021-08-24 83.44 83.44 83.10 83.10 0.0M
2021-08-23 82.32 83.02 81.92 83.02 0.0M
2021-08-20 80.50 82.18 80.18 82.10 0.0M
2021-08-19 81.38 82.86 80.50 81.66 0.0M
2021-08-18 83.52 83.52 82.50 82.54 0.0M
2021-08-17 84.32 84.88 82.16 83.20 0.0M
2021-08-16 85.22 86.06 85.22 85.30 0.0M
2021-08-13 84.70 84.70 84.28 84.46 0.0M
2021-08-12 84.22 84.30 84.20 84.24 0.0M
2021-08-11 84.34 84.46 83.56 84.32 0.0M
2021-08-10 83.94 84.40 83.52 84.38 0.0M
2021-08-09 83.62 84.18 83.62 84.02 0.0M
2021-08-06 83.58 84.40 82.88 83.66 0.0M
2021-08-05 83.92 84.44 83.48 83.48 0.0M
2021-08-04 84.26 84.84 83.98 83.98 0.0M
2021-08-03 84.32 84.46 84.24 84.46 0.0M
2021-08-02 84.74 85.18 84.12 84.12 0.0M
2021-07-30 83.26 84.20 82.50 84.16 0.0M
2021-07-29 84.32 84.40 84.24 84.24 0.0M
2021-07-28 85.34 86.62 84.70 84.92 0.0M
2021-07-27 87.92 87.92 85.16 85.78 0.0M
2021-07-26 78.04 88.36 78.00 87.58 0.0M
2021-07-23 79.24 79.92 79.24 79.62 0.0M
2021-07-22 79.34 79.36 79.34 79.36 0.0M
2021-07-21 79.48 80.30 79.48 80.12 0.0M
2021-07-20 77.96 79.90 77.96 79.90 0.0M
2021-07-19 78.62 78.96 77.40 77.50 0.0M
2021-07-16 80.48 80.52 79.34 79.34 0.0M
2021-07-15 82.38 82.94 80.14 80.14 0.0M
2021-07-14 82.90 83.12 82.38 82.80 0.0M
2021-07-13 83.08 83.50 82.64 82.70 0.0M
2021-07-12 82.76 82.96 82.16 82.94 0.0M
2021-07-09 82.00 82.58 81.18 82.48 0.0M
2021-07-08 82.60 82.70 80.78 81.62 0.0M
2021-07-07 81.18 82.06 80.74 81.74 0.0M
2021-07-06 81.98 82.12 80.16 80.26 0.0M
2021-07-05 81.72 81.98 81.14 81.98 0.0M
2021-07-02 80.76 81.68 80.76 81.46 0.0M
2021-07-01 80.16 80.48 79.48 80.14 0.0M
2021-06-30 79.28 79.80 78.74 79.80 0.0M
2021-06-29 79.36 80.04 78.72 79.42 0.0M
2021-06-28 78.98 79.84 78.36 78.80 0.0M
2021-06-25 78.22 78.86 77.70 78.52 0.0M
2021-06-24 78.48 78.86 78.00 78.42 0.0M
2021-06-23 77.84 78.20 77.62 78.20 0.0M
2021-06-22 76.78 76.78 76.78 76.78 0.0M
2021-06-21 77.50 77.70 77.22 77.60 0.0M
2021-06-17 77.92 78.60 76.66 76.98 0.0M
2021-06-16 78.68 78.82 77.64 78.46 0.0M
2021-06-15 78.94 79.02 78.22 78.68 0.0M
2021-06-14 80.74 80.74 78.76 78.76 0.0M
2021-06-11 79.52 80.00 79.52 80.00 0.0M
2021-06-10 78.00 79.32 78.00 79.32 0.0M
2021-06-09 79.20 79.38 78.98 78.98 0.0M
2021-06-08 78.02 79.58 78.02 79.58 0.0M
2021-06-07 78.10 78.44 77.68 77.68 0.0M
2021-06-04 79.12 79.12 77.40 77.60 0.0M
2021-06-03 77.88 78.02 77.88 78.02 0.0M
2021-06-02 79.12 79.12 79.12 79.12 0.0M
2021-06-01 78.78 78.84 78.78 78.84 0.0M
2021-05-31 78.96 78.96 78.34 78.34 0.0M
2021-05-28 79.16 80.50 78.32 78.32 0.0M
2021-05-27 77.70 77.70 77.06 77.06 0.0M
2021-05-26 77.60 77.60 77.60 77.60 0.0M
2021-05-25 77.48 77.48 76.72 76.72 0.0M
2021-05-24 77.50 77.50 77.50 77.50 0.0M
2021-05-21 77.62 78.02 77.44 77.44 0.0M
2021-05-20 76.66 77.56 76.66 77.56 0.0M
2021-05-19 77.04 77.04 76.34 76.34 0.0M
2021-05-18 79.12 79.12 78.64 78.64 0.0M
2021-05-17 79.54 79.60 79.40 79.40 0.0M
2021-05-14 81.20 81.20 79.50 79.50 0.0M
2021-05-13 78.20 79.42 78.20 79.42 0.0M
2021-05-12 80.86 80.86 78.38 78.74 0.0M
2021-05-11 80.34 80.34 80.34 80.34 0.0M
2021-05-10 81.06 82.18 80.82 82.18 0.0M
2021-05-07 82.10 82.10 81.96 81.96 0.0M
2021-05-06 82.76 82.82 82.06 82.24 0.0M
2021-05-05 81.86 82.56 81.86 82.56 0.0M
2021-05-04 82.32 82.46 81.92 82.14 0.0M
2021-05-03 82.88 83.38 81.80 81.80 0.0M
2021-04-30 80.48 80.48 80.04 80.04 0.0M
2021-04-29 81.02 81.02 81.02 81.02 0.0M
2021-04-28 81.76 81.76 80.66 80.66 0.0M
2021-04-27 82.00 82.00 79.00 81.78 0.0M
2021-04-26 80.46 80.86 79.90 80.86 0.0M
2021-04-23 83.50 83.66 80.86 80.86 0.0M
2021-04-22 80.80 81.96 80.68 81.96 0.0M
2021-04-21 79.82 79.82 79.82 79.82 0.0M
2021-04-20 80.50 80.50 79.78 79.78 0.0M
2021-04-19 82.26 82.26 81.20 81.20 0.0M
2021-04-16 82.32 82.32 82.32 82.32 0.0M
2021-04-15 83.36 84.12 82.84 83.10 0.0M
2021-04-14 82.86 83.20 81.92 83.20 0.0M
2021-04-13 80.42 83.90 80.42 83.00 0.0M
2021-04-12 80.20 81.14 80.20 80.90 0.0M
2021-04-09 80.46 80.48 80.00 80.00 0.0M
2021-04-08 81.98 82.94 80.10 80.10 0.0M
2021-04-07 81.22 82.00 81.22 82.00 0.0M
2021-04-06 80.70 81.18 80.32 80.72 0.0M
2021-04-01 83.00 83.00 81.74 81.74 0.0M
2021-03-31 82.75 83.34 81.96 81.96 0.0M
2021-03-30 83.22 83.37 83.21 83.37 0.0M
2021-03-29 83.64 83.64 82.33 82.33 0.0M
2021-03-26 83.78 83.87 83.06 83.67 0.0M
2021-03-25 81.62 82.50 80.74 82.50 0.0M
2021-03-24 82.15 82.15 81.84 82.13 0.0M
2021-03-23 80.70 82.00 80.70 82.00 0.0M
2021-03-22 80.86 81.20 80.86 81.04 0.0M
2021-03-19 79.98 80.29 79.98 80.29 0.0M
2021-03-18 79.64 81.56 79.64 80.13 0.0M
2021-03-17 82.18 82.18 78.36 79.33 0.0M
2021-03-16 82.39 82.47 81.37 81.37 0.0M
2021-03-15 78.88 81.06 78.88 81.06 0.0M
2021-03-12 79.30 79.59 78.42 78.90 0.0M
2021-03-11 81.66 82.30 79.49 79.60 0.0M
2021-03-10 81.16 81.16 80.30 80.90 0.0M
2021-03-09 82.07 83.30 81.72 81.88 0.0M
2021-03-08 79.31 82.61 77.86 82.34 0.0M
2021-03-05 77.47 79.50 76.31 79.50 0.0M
2021-03-04 76.65 77.11 75.43 75.43 0.0M
2021-03-03 78.98 79.99 77.63 77.63 0.0M
2021-03-02 79.36 79.36 79.26 79.26 0.0M
2021-03-01 78.75 79.60 78.15 78.92 0.0M
2021-02-26 78.00 78.54 77.56 78.10 0.0M
2021-02-25 74.37 76.02 73.10 75.66 0.0M
2021-02-24 75.60 75.84 75.60 75.84 0.0M
2021-02-23 75.10 76.00 74.74 74.97 0.0M
2021-02-22 74.52 75.67 73.01 75.67 0.0M
2021-02-19 74.94 76.33 74.50 74.50 0.0M
2021-02-18 74.42 75.83 74.42 75.43 0.0M
2021-02-17 74.54 75.39 73.72 75.39 0.0M
2021-02-16 76.98 76.98 74.00 74.00 0.0M
2021-02-15 76.50 76.96 75.78 76.76 0.0M
2021-02-12 75.25 75.44 74.35 75.38 0.0M
2021-02-11 75.84 76.69 74.83 74.89 0.0M
2021-02-10 74.63 76.22 74.21 76.22 0.0M
2021-02-09 76.64 77.41 74.69 74.69 0.0M
2021-02-08 81.23 83.46 76.62 76.62 0.0M
2021-02-05 80.62 81.80 80.50 81.22 0.0M
2021-02-04 80.26 81.21 80.26 80.94 0.0M
2021-02-03 79.44 80.45 79.44 80.45 0.0M
2021-02-02 79.57 79.92 79.15 79.92 0.0M
2021-02-01 77.60 77.90 77.22 77.31 0.0M
2021-01-29 77.38 78.80 77.38 77.60 0.0M
2021-01-28 75.89 78.80 75.89 78.80 0.0M
2021-01-27 79.17 79.21 75.62 77.77 0.0M
2021-01-26 79.32 79.32 76.75 76.75 0.0M
2021-01-25 81.19 81.52 79.40 79.40 0.0M
2021-01-22 78.92 78.92 78.71 78.71 0.0M
2021-01-21 78.90 79.79 78.45 79.79 0.0M
2021-01-20 80.21 80.50 79.98 79.98 0.0M
2021-01-19 81.58 81.58 79.11 79.69 0.0M
2021-01-18 80.90 81.15 80.03 80.16 0.0M
2021-01-15 82.17 82.25 81.02 81.02 0.0M
2021-01-14 82.14 83.10 82.12 82.85 0.0M
2021-01-13 81.82 81.82 81.17 81.59 0.0M
2021-01-12 79.85 81.63 79.38 81.25 0.0M
2021-01-11 79.91 80.39 79.11 79.66 0.0M
2021-01-08 77.39 79.75 77.20 79.70 0.0M
2021-01-07 78.00 78.61 77.17 77.17 0.0M
2021-01-06 75.07 77.51 74.02 76.87 0.0M
2021-01-05 75.54 76.47 74.16 76.08 0.0M
2021-01-04 76.99 77.08 74.00 75.27 0.0M