Hasbro

HAS
🏛️ germany →
65.81
Last Update: 2025-09-30
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 56.96 58.07 55.79 56.88 0.0M
2022-12-29 54.91 57.20 54.91 57.20 0.0M
2022-12-28 55.39 55.39 54.84 54.84 0.0M
2022-12-27 54.80 54.98 54.25 54.98 0.0M
2022-12-23 54.36 54.74 54.17 54.52 0.0M
2022-12-22 54.44 54.44 53.32 53.32 0.0M
2022-12-21 51.90 54.42 51.78 54.42 0.0M
2022-12-20 52.21 52.48 51.86 51.86 0.0M
2022-12-19 54.38 54.40 52.72 52.76 0.0M
2022-12-16 55.47 55.47 54.00 54.68 0.0M
2022-12-15 55.79 55.98 55.00 55.79 0.0M
2022-12-14 57.12 57.12 56.00 56.00 0.0M
2022-12-13 57.10 58.33 56.74 56.74 0.0M
2022-12-12 56.90 56.90 56.19 56.88 0.0M
2022-12-09 57.04 57.79 56.66 56.66 0.0M
2022-12-08 57.24 58.70 57.00 57.07 0.0M
2022-12-07 57.98 58.73 57.39 57.39 0.0M
2022-12-06 60.40 60.62 57.12 57.56 0.0M
2022-12-05 60.00 60.43 59.47 60.31 0.0M
2022-12-02 59.88 60.15 59.31 59.97 0.0M
2022-12-01 60.14 61.14 59.85 60.01 0.0M
2022-11-30 60.39 60.41 58.58 59.50 0.0M
2022-11-29 59.69 60.20 59.66 60.09 0.0M
2022-11-28 59.78 59.86 59.21 59.86 0.0M
2022-11-25 60.06 60.35 59.72 59.96 0.0M
2022-11-24 59.76 60.14 59.76 60.14 0.0M
2022-11-23 58.86 60.59 58.86 59.60 0.0M
2022-11-22 57.50 59.46 57.38 59.46 0.0M
2022-11-21 58.17 58.44 57.38 57.38 0.0M
2022-11-18 56.11 57.92 56.11 57.92 0.0M
2022-11-17 54.06 55.85 53.00 55.82 0.0M
2022-11-16 56.45 56.59 53.41 53.52 0.0M
2022-11-15 56.12 56.84 55.50 56.59 0.0M
2022-11-14 61.31 61.31 55.24 55.45 0.0M
2022-11-11 59.89 61.15 59.09 61.15 0.0M
2022-11-10 57.80 59.74 57.80 58.93 0.0M
2022-11-09 61.11 61.11 57.58 57.68 0.0M
2022-11-08 62.23 62.51 60.89 60.95 0.0M
2022-11-07 62.77 62.77 62.22 62.27 0.0M
2022-11-04 63.02 63.02 62.17 62.58 0.0M
2022-11-03 64.04 64.04 61.56 62.94 0.0M
2022-11-02 66.22 66.22 63.85 63.93 0.0M
2022-11-01 66.35 66.46 65.73 65.73 0.0M
2022-10-31 65.51 66.22 65.00 66.22 0.0M
2022-10-28 64.68 66.22 64.68 66.10 0.0M
2022-10-27 65.58 66.90 65.37 65.37 0.0M
2022-10-26 66.00 66.00 65.78 65.96 0.0M
2022-10-25 66.49 66.85 66.00 66.85 0.0M
2022-10-24 66.86 67.05 66.78 67.05 0.0M
2022-10-21 65.17 66.54 64.64 66.54 0.0M
2022-10-20 66.22 66.22 65.00 65.00 0.0M
2022-10-19 67.04 67.04 65.92 65.92 0.0M
2022-10-18 69.68 70.46 65.85 67.11 0.0M
2022-10-17 68.99 69.39 68.68 68.84 0.0M
2022-10-14 69.71 70.56 68.90 68.90 0.0M
2022-10-13 69.86 70.08 68.33 69.24 0.0M
2022-10-12 70.33 70.33 70.10 70.10 0.0M
2022-10-11 70.00 70.00 70.00 70.00 0.0M
2022-10-10 70.76 71.28 68.83 68.83 0.0M
2022-10-07 70.00 70.96 69.21 70.94 0.0M
2022-10-06 68.83 70.00 68.71 70.00 0.0M
2022-10-05 70.20 70.26 69.40 69.85 0.0M
2022-10-04 70.71 73.37 68.50 69.15 0.0M
2022-10-03 68.69 69.73 68.20 69.54 0.0M
2022-09-30 69.62 69.85 69.48 69.48 0.0M
2022-09-29 70.95 70.95 69.45 69.45 0.0M
2022-09-28 71.00 71.00 71.00 71.00 0.0M
2022-09-27 74.59 74.77 72.00 72.00 0.0M
2022-09-26 73.29 74.12 73.29 74.12 0.0M
2022-09-23 74.43 74.43 72.78 72.78 0.0M
2022-09-22 75.10 75.10 74.46 74.46 0.0M
2022-09-21 77.75 77.75 77.12 77.12 0.0M
2022-09-20 75.99 75.99 75.42 75.42 0.0M
2022-09-19 75.71 76.64 75.00 76.64 0.0M
2022-09-16 77.40 77.54 75.60 75.60 0.0M
2022-09-15 80.58 80.99 78.00 78.00 0.0M
2022-09-14 80.27 80.43 79.83 79.83 0.0M
2022-09-13 81.71 81.71 80.20 80.80 0.0M
2022-09-12 81.17 82.01 80.63 81.66 0.0M
2022-09-08 79.22 79.36 79.01 79.01 0.0M
2022-09-07 78.39 78.60 78.16 78.60 0.0M
2022-09-06 79.45 79.45 77.49 78.45 0.0M
2022-09-02 78.96 80.66 78.96 80.66 0.0M
2022-09-01 77.89 79.29 77.69 79.29 0.0M
2022-08-31 79.57 79.60 78.37 78.37 0.0M
2022-08-30 80.06 80.06 78.75 78.75 0.0M
2022-08-29 80.21 80.21 79.26 80.07 0.0M
2022-08-26 83.03 83.03 82.37 82.37 0.0M
2022-08-25 83.80 83.80 83.26 83.26 0.0M
2022-08-23 82.49 82.56 81.73 82.04 0.0M
2022-08-22 82.94 82.94 82.49 82.49 0.0M
2022-08-19 81.02 81.42 81.02 81.42 0.0M
2022-08-18 79.47 82.82 79.47 81.93 0.0M
2022-08-17 81.34 81.34 79.50 80.00 0.0M
2022-08-16 79.50 80.88 78.88 80.88 0.0M
2022-08-15 78.39 79.46 78.39 79.34 0.0M
2022-08-12 77.08 77.88 76.93 77.88 0.0M
2022-08-11 76.34 76.34 76.34 76.34 0.0M
2022-08-10 76.51 76.69 75.71 75.71 0.0M
2022-08-09 76.37 76.46 75.62 76.28 0.0M
2022-08-08 76.86 77.16 76.53 76.58 0.0M
2022-08-05 77.60 77.60 76.66 76.66 0.0M
2022-08-04 77.26 77.26 76.54 76.54 0.0M
2022-08-03 77.00 77.55 77.00 77.45 0.0M
2022-08-02 77.25 77.55 77.25 77.55 0.0M
2022-08-01 77.02 77.86 76.55 77.86 0.0M
2022-07-29 77.43 77.43 77.00 77.01 0.0M
2022-07-28 76.69 78.65 76.20 78.65 0.0M
2022-07-27 77.56 77.56 76.75 76.75 0.0M
2022-07-26 75.85 77.52 75.51 77.52 0.0M
2022-07-25 79.77 79.85 76.87 76.87 0.0M
2022-07-22 83.00 83.08 79.37 79.37 0.0M
2022-07-21 79.48 83.21 79.48 83.21 0.0M
2022-07-20 77.26 79.95 77.26 79.95 0.0M
2022-07-19 77.70 79.45 76.56 78.63 0.0M
2022-07-18 79.63 79.63 78.20 78.20 0.0M
2022-07-15 79.56 79.56 78.53 78.53 0.0M
2022-07-14 80.18 80.18 80.18 80.18 0.0M
2022-07-13 80.73 80.82 79.64 80.82 0.0M
2022-07-12 82.31 82.31 81.85 81.85 0.0M
2022-07-11 82.22 82.22 82.22 82.22 0.0M
2022-07-08 82.59 82.59 82.49 82.49 0.0M
2022-07-07 81.22 83.00 80.53 83.00 0.0M
2022-07-06 79.73 80.67 79.73 80.67 0.0M
2022-07-05 78.56 78.56 78.21 78.21 0.0M
2022-07-04 77.31 77.81 77.31 77.81 0.0M
2022-07-01 78.17 78.17 77.92 77.92 0.0M
2022-06-30 79.30 80.00 78.64 78.64 0.0M
2022-06-29 79.49 79.49 79.49 79.49 0.0M
2022-06-28 81.50 81.84 81.50 81.84 0.0M
2022-06-27 81.02 81.80 80.78 81.01 0.0M
2022-06-24 79.49 80.33 79.49 80.33 0.0M
2022-06-23 78.06 78.75 78.06 78.75 0.0M
2022-06-22 77.04 77.04 77.04 77.04 0.0M
2022-06-21 76.52 77.44 76.08 77.44 0.0M
2022-06-20 77.16 77.64 77.02 77.64 0.0M
2022-06-17 76.04 76.38 75.00 75.43 0.0M
2022-06-16 77.27 77.27 74.64 74.64 0.0M
2022-06-15 77.75 77.75 77.75 77.75 0.0M
2022-06-14 77.61 77.76 77.55 77.55 0.0M
2022-06-13 79.37 79.37 78.28 78.28 0.0M
2022-06-10 81.37 81.37 80.82 80.82 0.0M
2022-06-09 82.73 83.09 82.73 83.09 0.0M
2022-06-07 81.92 81.92 81.64 81.64 0.0M
2022-06-06 83.97 84.88 83.97 84.79 0.0M
2022-06-03 82.25 82.25 82.25 82.25 0.0M
2022-06-02 83.59 84.30 83.31 83.96 0.0M
2022-06-01 84.04 84.04 84.04 84.04 0.0M
2022-05-31 81.39 83.73 81.39 83.73 0.0M
2022-05-30 81.65 81.65 81.39 81.39 0.0M
2022-05-27 80.10 81.03 80.10 81.03 0.0M
2022-05-26 78.44 79.39 78.44 79.39 0.0M
2022-05-25 76.08 78.27 76.08 78.27 0.0M
2022-05-24 77.79 78.33 77.79 77.96 0.0M
2022-05-23 81.35 81.35 79.18 79.18 0.0M
2022-05-20 83.27 83.27 77.37 77.90 0.0M
2022-05-19 85.26 85.26 83.51 83.51 0.0M
2022-05-18 87.84 87.87 86.90 86.90 0.0M
2022-05-17 87.33 88.75 87.33 88.75 0.0M
2022-05-16 87.72 87.93 87.49 87.77 0.0M
2022-05-13 88.50 88.50 88.50 88.50 0.0M
2022-05-12 82.86 85.21 82.86 84.94 0.0M
2022-05-11 84.70 84.87 84.70 84.87 0.0M
2022-05-10 85.42 85.53 83.00 83.00 0.0M
2022-05-09 86.14 87.06 84.12 84.12 0.0M
2022-05-06 87.76 87.76 86.61 87.18 0.0M
2022-05-05 87.95 88.51 86.76 86.76 0.0M
2022-05-04 87.50 87.50 87.14 87.14 0.0M
2022-05-03 85.35 85.35 85.35 85.35 0.0M
2022-05-02 84.70 84.77 84.05 84.05 0.0M
2022-04-29 84.84 84.84 84.00 84.00 0.0M
2022-04-28 86.91 88.59 84.84 84.84 0.0M
2022-04-27 83.60 85.16 83.60 85.16 0.0M
2022-04-26 83.71 83.71 82.79 83.00 0.0M
2022-04-25 80.88 83.11 80.88 83.11 0.0M
2022-04-22 81.71 81.71 81.65 81.65 0.0M
2022-04-21 81.38 82.63 81.38 81.56 0.0M
2022-04-20 80.92 81.50 80.44 81.50 0.0M
2022-04-19 77.96 81.74 75.99 81.74 0.0M
2022-04-14 77.19 78.47 77.19 78.47 0.0M
2022-04-13 76.60 77.37 76.60 77.37 0.0M
2022-04-12 77.54 77.54 77.54 77.54 0.0M
2022-04-11 76.86 77.55 76.86 76.95 0.0M
2022-04-08 77.88 77.88 77.58 77.58 0.0M
2022-04-07 78.85 78.85 76.40 76.40 0.0M
2022-04-06 78.32 78.32 76.78 76.78 0.0M
2022-04-05 77.35 77.35 77.35 77.35 0.0M
2022-04-04 76.54 77.46 76.54 77.46 0.0M
2022-04-01 73.91 75.58 73.91 75.58 0.0M
2022-03-31 76.36 76.76 73.42 74.22 0.0M
2022-03-30 77.50 77.50 75.40 75.78 0.0M
2022-03-29 76.60 77.98 75.86 77.98 0.0M
2022-03-28 76.74 77.44 76.00 76.34 0.0M
2022-03-25 77.50 77.52 76.88 77.30 0.0M
2022-03-24 78.20 78.62 77.84 77.88 0.0M
2022-03-23 80.56 81.00 77.72 77.72 0.0M
2022-03-22 82.00 82.00 81.60 81.60 0.0M
2022-03-21 80.54 81.08 80.28 80.28 0.0M
2022-03-18 80.62 80.62 80.54 80.54 0.0M
2022-03-17 81.76 81.76 80.96 80.96 0.0M
2022-03-16 81.68 81.68 81.36 81.36 0.0M
2022-03-15 78.74 79.78 78.74 79.78 0.0M
2022-03-14 79.92 79.92 79.42 79.42 0.0M
2022-03-11 81.50 81.72 79.82 79.82 0.0M
2022-03-10 80.82 80.82 80.38 80.38 0.0M
2022-03-09 82.04 82.04 81.32 81.52 0.0M
2022-03-08 80.60 80.60 80.60 80.60 0.0M
2022-03-07 83.04 83.68 82.60 82.60 0.0M
2022-03-04 84.40 85.30 84.40 84.76 0.0M
2022-03-03 87.00 87.00 86.50 86.50 0.0M
2022-03-02 85.74 86.76 85.74 86.56 0.0M
2022-03-01 86.90 87.12 85.72 86.46 0.0M
2022-02-28 85.06 86.92 85.00 86.92 0.0M
2022-02-25 83.38 85.30 83.38 85.30 0.0M
2022-02-24 79.32 82.04 78.48 82.00 0.0M
2022-02-23 84.42 84.42 81.64 81.64 0.0M
2022-02-22 84.90 85.96 84.90 85.00 0.0M
2022-02-21 86.56 86.98 84.94 84.94 0.0M
2022-02-18 87.98 87.98 86.74 87.06 0.0M
2022-02-17 86.72 92.34 86.72 87.40 0.0M
2022-02-16 85.04 85.44 84.82 85.44 0.0M
2022-02-15 83.30 85.00 83.30 85.00 0.0M
2022-02-14 83.20 83.20 82.08 82.08 0.0M
2022-02-11 83.66 83.66 83.66 83.66 0.0M
2022-02-10 84.26 85.00 83.92 84.82 0.0M
2022-02-09 81.86 82.82 81.78 82.82 0.0M
2022-02-08 81.74 81.74 79.00 80.42 0.0M
2022-02-07 82.80 84.58 79.64 81.42 0.0M
2022-02-04 83.08 83.08 81.66 82.02 0.0M
2022-02-03 83.04 83.04 81.54 81.54 0.0M
2022-02-02 84.40 84.50 83.82 84.08 0.0M
2022-02-01 82.64 83.78 82.64 83.08 0.0M
2022-01-31 80.56 81.78 79.20 81.78 0.0M
2022-01-28 80.80 80.80 77.86 78.96 0.0M
2022-01-27 79.14 80.24 78.82 79.38 0.0M
2022-01-26 85.92 85.92 79.00 79.00 0.0M
2022-01-25 84.56 84.56 84.30 84.36 0.0M
2022-01-24 85.84 86.00 82.84 85.00 0.0M
2022-01-21 85.84 85.84 84.44 84.70 0.0M
2022-01-20 87.22 88.56 87.22 88.20 0.0M
2022-01-19 88.14 88.14 87.44 87.44 0.0M
2022-01-18 86.28 86.98 85.96 86.98 0.0M
2022-01-17 87.76 88.08 87.34 87.92 0.0M
2022-01-14 88.64 88.94 87.72 87.72 0.0M
2022-01-13 89.54 89.86 89.54 89.86 0.0M
2022-01-12 88.98 89.56 88.98 89.56 0.0M
2022-01-11 88.66 88.66 88.66 88.66 0.0M
2022-01-10 91.44 91.44 88.66 88.66 0.0M
2022-01-07 90.88 90.88 89.98 90.48 0.0M
2022-01-06 91.22 91.22 89.94 91.00 0.0M
2022-01-05 92.00 92.00 91.14 92.00 0.0M
2022-01-04 90.74 93.06 90.42 92.94 0.0M
2022-01-03 89.00 90.10 89.00 90.10 0.0M