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
2023-12-29 46.57 47.35 46.01 46.30 0.0M
2023-12-28 45.97 46.47 45.82 46.47 0.0M
2023-12-27 46.77 46.77 45.40 45.70 0.0M
2023-12-22 46.36 46.55 46.31 46.55 0.0M
2023-12-21 45.97 46.40 45.78 46.24 0.0M
2023-12-20 46.77 47.15 45.98 45.98 0.0M
2023-12-19 47.54 47.66 47.48 47.48 0.0M
2023-12-18 46.16 48.00 45.80 47.84 0.0M
2023-12-15 46.88 47.09 45.80 46.05 0.0M
2023-12-14 46.03 46.98 45.65 46.46 0.0M
2023-12-13 44.74 46.04 44.46 45.74 0.0M
2023-12-12 43.56 45.11 42.75 44.69 0.0M
2023-12-11 45.39 45.40 44.83 44.83 0.0M
2023-12-08 45.04 45.47 45.00 45.40 0.0M
2023-12-07 44.44 45.08 44.14 44.95 0.0M
2023-12-06 44.75 45.01 44.30 44.35 0.0M
2023-12-05 45.14 45.20 44.37 44.77 0.0M
2023-12-04 44.57 46.01 44.38 45.26 0.0M
2023-12-01 42.56 44.33 42.46 44.33 0.0M
2023-11-30 42.61 42.73 42.51 42.72 0.0M
2023-11-29 41.66 42.53 41.61 42.53 0.0M
2023-11-28 41.37 41.94 41.27 41.60 0.0M
2023-11-27 42.13 42.20 41.60 41.60 0.0M
2023-11-24 41.84 42.13 41.78 42.13 0.0M
2023-11-23 41.80 42.00 41.80 41.89 0.0M
2023-11-22 41.24 42.19 41.24 41.87 0.0M
2023-11-21 40.92 40.92 40.10 40.60 0.0M
2023-11-20 41.09 41.49 40.54 40.81 0.0M
2023-11-17 41.70 41.85 41.08 41.08 0.0M
2023-11-16 43.29 43.29 41.26 41.28 0.0M
2023-11-15 41.66 43.42 41.66 43.42 0.0M
2023-11-14 40.35 41.92 40.08 41.92 0.0M
2023-11-13 40.30 40.59 40.00 40.17 0.0M
2023-11-10 40.66 41.08 39.92 40.50 0.0M
2023-11-09 41.12 41.44 40.49 40.57 0.0M
2023-11-08 42.58 42.71 41.05 41.05 0.0M
2023-11-07 42.82 43.09 42.57 42.57 0.0M
2023-11-06 43.91 43.91 42.84 42.84 0.0M
2023-11-03 43.72 44.41 43.50 43.69 0.0M
2023-11-02 43.62 44.38 43.51 43.85 0.0M
2023-11-01 42.80 43.71 42.60 43.62 0.0M
2023-10-31 41.72 42.54 41.66 42.54 0.0M
2023-10-30 43.79 43.79 42.21 42.54 0.0M
2023-10-27 46.40 46.40 43.12 43.27 0.0M
2023-10-26 50.74 51.34 43.90 45.65 0.0M
2023-10-25 51.62 51.76 51.30 51.48 0.0M
2023-10-24 50.92 51.36 50.92 51.34 0.0M
2023-10-23 53.30 53.30 51.28 51.70 0.0M
2023-10-20 53.20 53.38 52.10 53.00 0.0M
2023-10-19 54.96 55.04 53.92 53.98 0.0M
2023-10-18 54.94 55.00 54.90 54.90 0.0M
2023-10-17 53.80 55.24 53.20 55.24 0.0M
2023-10-16 53.52 53.94 53.22 53.94 0.0M
2023-10-13 52.84 53.28 52.60 53.28 0.0M
2023-10-12 55.14 55.14 52.72 52.90 0.0M
2023-10-11 56.24 56.38 56.16 56.32 0.0M
2023-10-10 55.58 56.48 55.58 56.26 0.0M
2023-10-09 55.20 55.58 55.00 55.00 0.0M
2023-10-06 56.56 56.94 55.00 55.64 0.0M
2023-10-05 59.12 59.28 56.96 56.98 0.0M
2023-10-04 59.72 60.12 58.92 58.92 0.0M
2023-10-03 61.32 61.32 60.72 60.72 0.0M
2023-10-02 63.14 63.22 61.38 61.38 0.0M
2023-09-29 62.48 62.58 62.48 62.58 0.0M
2023-09-28 61.86 61.86 61.44 61.56 0.0M
2023-09-27 62.94 62.98 61.94 61.94 0.0M
2023-09-26 62.56 62.78 61.76 61.76 0.0M
2023-09-25 61.24 62.60 61.10 62.60 0.0M
2023-09-22 62.86 62.86 62.52 62.52 0.0M
2023-09-21 62.42 62.50 61.86 62.50 0.0M
2023-09-20 62.12 62.50 62.02 62.50 0.0M
2023-09-19 61.80 61.96 61.56 61.88 0.0M
2023-09-18 62.48 62.48 61.84 61.92 0.0M
2023-09-15 63.92 64.16 62.22 62.22 0.0M
2023-09-14 64.72 65.10 64.18 64.18 0.0M
2023-09-13 65.46 65.52 64.22 64.22 0.0M
2023-09-12 64.90 65.70 64.86 65.70 0.0M
2023-09-11 65.60 66.00 64.92 65.04 0.0M
2023-09-08 65.76 65.76 65.46 65.46 0.0M
2023-09-07 67.74 67.90 65.00 65.00 0.0M
2023-09-06 67.36 68.56 67.28 68.20 0.0M
2023-09-05 67.00 67.80 66.80 67.80 0.0M
2023-09-04 67.82 67.82 66.94 66.94 0.0M
2023-09-01 66.26 67.42 66.26 67.40 0.0M
2023-08-31 65.22 66.62 65.22 66.62 0.0M
2023-08-30 65.64 65.64 64.72 65.26 0.0M
2023-08-29 65.42 65.44 64.68 65.34 0.0M
2023-08-28 64.76 65.38 64.22 65.32 0.0M
2023-08-25 61.52 65.00 61.22 65.00 0.0M
2023-08-24 62.34 62.34 60.68 61.16 0.0M
2023-08-23 63.26 63.26 61.16 61.48 0.0M
2023-08-22 58.18 63.06 58.18 62.34 0.0M
2023-08-21 58.82 58.90 58.08 58.08 0.0M
2023-08-18 58.40 58.64 58.40 58.42 0.0M
2023-08-17 59.40 59.54 58.76 58.76 0.0M
2023-08-16 58.64 58.90 58.40 58.90 0.0M
2023-08-15 60.12 60.12 58.96 58.96 0.0M
2023-08-14 59.84 60.22 59.18 59.18 0.0M
2023-08-11 59.24 59.90 58.94 59.90 0.0M
2023-08-10 60.40 60.40 59.50 59.50 0.0M
2023-08-09 60.02 60.34 59.90 60.34 0.0M
2023-08-08 58.64 59.26 58.64 59.26 0.0M
2023-08-07 58.10 59.06 58.10 59.06 0.0M
2023-08-04 59.90 60.10 58.02 58.06 0.0M
2023-08-03 59.38 62.00 59.10 60.18 0.0M
2023-08-02 58.12 58.70 58.12 58.52 0.0M
2023-08-01 58.70 58.78 58.52 58.52 0.0M
2023-07-31 56.40 58.78 56.36 58.54 0.0M
2023-07-28 57.80 57.80 56.88 56.88 0.0M
2023-07-27 58.22 58.56 57.26 57.26 0.0M
2023-07-26 57.60 57.60 57.28 57.46 0.0M
2023-07-25 58.88 59.00 57.86 57.86 0.0M
2023-07-24 57.66 58.52 57.66 58.52 0.0M
2023-07-21 57.68 57.76 57.68 57.76 0.0M
2023-07-20 57.18 57.62 56.74 57.26 0.0M
2023-07-19 56.26 57.58 56.00 57.58 0.0M
2023-07-18 56.84 56.86 56.18 56.18 0.0M
2023-07-17 57.20 57.20 56.64 56.74 0.0M
2023-07-14 58.22 58.28 57.52 57.52 0.0M
2023-07-13 58.38 58.48 58.00 58.14 0.0M
2023-07-12 58.80 59.08 58.40 58.52 0.0M
2023-07-11 58.70 58.70 58.66 58.66 0.0M
2023-07-10 58.76 58.94 58.70 58.94 0.0M
2023-07-07 58.96 59.36 58.86 59.20 0.0M
2023-07-06 59.00 59.00 58.74 58.96 0.0M
2023-07-05 59.20 59.80 59.04 59.04 0.0M
2023-07-04 59.42 59.50 59.36 59.50 0.0M
2023-07-03 59.64 59.64 59.26 59.26 0.0M
2023-06-30 58.82 59.50 58.82 59.46 0.0M
2023-06-29 58.16 58.50 57.96 58.38 0.0M
2023-06-28 56.90 57.58 56.90 57.46 0.0M
2023-06-27 56.20 56.90 55.90 56.78 0.0M
2023-06-26 55.58 55.64 55.54 55.64 0.0M
2023-06-23 54.96 55.18 54.80 55.04 0.0M
2023-06-22 54.52 54.92 54.52 54.92 0.0M
2023-06-21 56.26 56.26 54.94 54.94 0.0M
2023-06-20 56.16 56.36 55.86 56.32 0.0M
2023-06-19 56.42 56.48 56.28 56.28 0.0M
2023-06-16 56.46 56.46 55.96 56.32 0.0M
2023-06-15 57.10 57.26 56.16 56.50 0.0M
2023-06-14 58.20 58.56 58.10 58.56 0.0M
2023-06-13 57.40 57.96 57.40 57.96 0.0M
2023-06-12 56.06 57.48 56.06 57.48 0.0M
2023-06-09 56.66 56.86 56.32 56.32 0.0M
2023-06-08 56.90 57.00 56.74 56.92 0.0M
2023-06-07 55.92 57.20 55.92 57.20 0.0M
2023-06-06 55.88 56.36 55.46 56.10 0.0M
2023-06-05 56.08 56.20 55.82 55.82 0.0M
2023-06-02 55.66 56.30 55.66 56.20 0.0M
2023-06-01 55.56 55.90 54.78 55.84 0.0M
2023-05-31 56.50 56.60 55.52 55.52 0.0M
2023-05-30 56.58 56.90 56.30 56.52 0.0M
2023-05-29 56.32 56.32 56.32 56.32 0.0M
2023-05-26 55.60 56.32 55.36 56.02 0.0M
2023-05-25 57.04 57.10 55.94 55.94 0.0M
2023-05-24 56.00 56.52 55.70 55.92 0.0M
2023-05-23 55.94 56.84 55.90 56.38 0.0M
2023-05-22 56.02 56.02 55.66 55.78 0.0M
2023-05-19 58.00 58.48 56.08 56.08 0.0M
2023-05-18 57.34 57.56 57.34 57.46 0.0M
2023-05-17 57.14 57.30 56.74 57.30 0.0M
2023-05-16 57.26 57.32 56.42 56.70 0.0M
2023-05-15 56.58 57.30 56.28 57.30 0.0M
2023-05-12 55.08 56.44 55.06 56.44 0.0M
2023-05-11 54.96 54.98 54.92 54.98 0.0M
2023-05-10 54.60 54.90 54.50 54.64 0.0M
2023-05-09 53.96 54.46 53.96 54.46 0.0M
2023-05-08 54.82 55.16 53.98 54.06 0.0M
2023-05-05 54.64 54.84 54.20 54.84 0.0M
2023-05-04 54.20 54.38 53.76 54.38 0.0M
2023-05-03 53.10 54.60 52.20 54.60 0.0M
2023-05-02 53.40 53.74 52.72 53.02 0.0M
2023-04-28 53.10 55.64 52.68 53.90 0.0M
2023-04-27 46.92 53.52 46.92 53.46 0.0M
2023-04-26 46.87 46.87 46.18 46.35 0.0M
2023-04-25 46.51 46.83 46.40 46.54 0.0M
2023-04-24 47.06 47.06 46.50 46.75 0.0M
2023-04-21 46.97 47.12 46.55 47.12 0.0M
2023-04-20 47.40 47.40 47.00 47.00 0.0M
2023-04-19 48.01 48.01 47.52 47.78 0.0M
2023-04-18 48.46 48.77 48.21 48.72 0.0M
2023-04-17 47.05 48.68 47.05 48.67 0.0M
2023-04-14 47.32 47.80 47.32 47.79 0.0M
2023-04-13 46.90 47.54 46.90 47.13 0.0M
2023-04-12 48.06 48.21 46.57 46.57 0.0M
2023-04-11 48.19 48.77 47.90 48.00 0.0M
2023-04-06 47.45 47.65 47.45 47.54 0.0M
2023-04-05 47.72 47.72 47.42 47.42 0.0M
2023-04-04 48.50 48.65 47.67 47.75 0.0M
2023-04-03 49.99 50.14 48.40 48.40 0.0M
2023-03-31 48.16 49.31 48.14 49.31 0.0M
2023-03-30 48.15 48.87 47.84 48.42 0.0M
2023-03-29 46.72 47.31 46.72 47.07 0.0M
2023-03-28 46.19 46.51 46.01 46.51 0.0M
2023-03-27 45.84 46.52 45.41 46.40 0.0M
2023-03-24 44.88 45.49 44.88 45.47 0.0M
2023-03-23 45.41 45.55 44.62 44.62 0.0M
2023-03-22 46.32 46.44 45.17 45.17 0.0M
2023-03-21 45.20 46.30 45.18 46.28 0.0M
2023-03-20 44.92 46.02 44.90 45.20 0.0M
2023-03-17 45.17 45.32 44.30 45.15 0.0M
2023-03-16 44.70 45.13 44.27 45.13 0.0M
2023-03-15 43.94 44.91 43.50 44.91 0.0M
2023-03-14 44.81 45.52 43.66 44.04 0.0M
2023-03-13 47.00 47.95 43.98 44.52 0.0M
2023-03-10 48.56 48.56 45.82 46.29 0.0M
2023-03-09 49.82 50.27 48.50 48.51 0.0M
2023-03-08 49.15 50.03 49.10 50.03 0.0M
2023-03-07 50.98 51.09 49.12 49.12 0.0M
2023-03-06 52.66 52.75 50.70 50.70 0.0M
2023-03-03 51.71 52.37 51.71 52.23 0.0M
2023-03-02 51.02 51.68 50.76 51.68 0.0M
2023-03-01 51.88 51.94 51.00 51.10 0.0M
2023-02-28 52.02 52.61 51.98 52.00 0.0M
2023-02-27 53.44 53.86 52.00 52.00 0.0M
2023-02-24 53.42 53.88 52.42 53.52 0.0M
2023-02-23 54.66 54.98 53.20 53.86 0.0M
2023-02-22 53.23 54.11 52.96 54.11 0.0M
2023-02-21 55.74 55.74 52.90 53.58 0.0M
2023-02-20 55.75 55.78 55.22 55.66 0.0M
2023-02-17 54.78 55.40 54.41 55.20 0.0M
2023-02-16 55.02 56.60 54.12 55.01 0.0M
2023-02-15 53.95 54.35 53.32 54.35 0.0M
2023-02-14 54.78 54.83 53.27 53.90 0.0M
2023-02-13 53.79 54.64 53.62 54.64 0.0M
2023-02-10 53.04 54.05 52.69 53.70 0.0M
2023-02-09 55.08 55.66 52.95 52.95 0.0M
2023-02-08 55.78 56.02 55.44 55.44 0.0M
2023-02-07 56.43 56.69 55.32 55.62 0.0M
2023-02-06 57.07 57.07 55.57 56.12 0.0M
2023-02-03 56.94 58.13 56.92 57.60 0.0M
2023-02-02 55.23 58.52 54.78 57.74 0.0M
2023-02-01 53.73 54.46 53.30 54.46 0.0M
2023-01-31 53.82 54.69 53.48 54.41 0.0M
2023-01-30 53.97 54.58 53.26 54.16 0.0M
2023-01-27 55.15 56.47 53.80 53.90 0.0M
2023-01-26 59.22 59.30 58.75 58.75 0.0M
2023-01-25 58.26 58.30 57.50 57.50 0.0M
2023-01-24 59.48 59.79 59.01 59.01 0.0M
2023-01-23 58.29 59.15 57.89 59.15 0.0M
2023-01-20 57.08 58.18 57.08 58.14 0.0M
2023-01-19 59.25 59.25 56.69 57.23 0.0M
2023-01-18 61.03 61.03 59.60 59.74 0.0M
2023-01-17 60.88 60.89 60.13 60.83 0.0M
2023-01-16 61.19 61.19 60.79 60.86 0.0M
2023-01-13 60.64 60.94 60.26 60.94 0.0M
2023-01-12 61.21 61.43 60.25 60.77 0.0M
2023-01-11 59.88 61.41 59.88 61.30 0.0M
2023-01-10 59.51 60.07 58.74 59.91 0.0M
2023-01-09 61.48 61.48 59.72 59.82 0.0M
2023-01-06 60.76 61.47 60.16 61.21 0.0M
2023-01-05 58.30 60.05 58.30 60.00 0.0M
2023-01-04 58.79 59.15 57.60 58.86 0.0M
2023-01-03 57.50 58.60 57.50 58.33 0.0M
2023-01-02 57.27 57.30 57.02 57.20 0.0M