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
2024-12-30 54.44 54.44 53.96 54.23 0.0M
2024-12-27 54.91 54.91 54.50 54.50 0.0M
2024-12-23 55.25 55.70 54.43 54.43 0.0M
2024-12-20 54.50 55.09 53.92 55.09 0.0M
2024-12-19 56.20 56.57 54.78 54.78 0.0M
2024-12-18 57.71 57.71 56.39 56.39 0.0M
2024-12-17 57.62 57.62 56.81 57.17 0.0M
2024-12-16 58.94 58.94 57.86 58.12 0.0M
2024-12-13 60.94 61.32 58.50 58.50 0.0M
2024-12-12 60.83 61.68 60.54 61.68 0.0M
2024-12-11 62.76 62.84 62.11 62.11 0.0M
2024-12-10 61.46 62.42 61.32 62.38 0.0M
2024-12-09 62.93 63.03 61.92 62.00 0.0M
2024-12-06 63.78 63.78 62.90 62.90 0.0M
2024-12-05 64.09 64.09 63.47 63.47 0.0M
2024-12-04 62.32 63.94 62.32 63.94 0.0M
2024-12-03 62.06 62.06 61.29 62.04 0.0M
2024-12-02 61.92 63.24 61.92 62.00 0.0M
2024-11-29 60.66 63.26 60.66 61.83 0.0M
2024-11-28 60.54 60.54 60.54 60.54 0.0M
2024-11-27 61.32 61.34 60.28 60.28 0.0M
2024-11-26 61.20 61.63 60.78 61.63 0.0M
2024-11-25 60.17 61.53 59.85 61.53 0.0M
2024-11-22 59.39 59.74 59.39 59.74 0.0M
2024-11-21 58.23 59.05 58.23 59.05 0.0M
2024-11-20 58.40 58.40 58.22 58.22 0.0M
2024-11-19 58.61 58.87 57.67 58.26 0.0M
2024-11-18 59.76 59.76 58.33 58.33 0.0M
2024-11-15 59.36 59.96 59.36 59.64 0.0M
2024-11-14 59.46 59.95 59.28 59.95 0.0M
2024-11-13 59.70 59.89 59.70 59.89 0.0M
2024-11-12 60.62 60.62 59.70 59.88 0.0M
2024-11-11 60.07 60.70 60.07 60.48 0.0M
2024-11-08 59.75 59.94 59.73 59.94 0.0M
2024-11-07 58.92 59.86 58.84 59.45 0.0M
2024-11-06 63.23 63.36 58.66 59.08 0.0M
2024-11-05 61.03 61.08 60.90 60.90 0.0M
2024-11-04 60.37 61.56 60.36 61.03 0.0M
2024-11-01 60.81 60.81 60.00 60.62 0.0M
2024-10-31 60.59 61.20 60.59 60.95 0.0M
2024-10-30 60.40 60.51 60.40 60.51 0.0M
2024-10-29 60.76 61.23 60.76 61.23 0.0M
2024-10-28 62.13 62.13 60.39 60.78 0.0M
2024-10-25 61.33 62.92 61.02 61.66 0.0M
2024-10-24 65.82 66.34 61.00 61.20 0.0M
2024-10-23 66.04 66.40 65.31 65.31 0.0M
2024-10-22 66.04 66.33 65.72 65.72 0.0M
2024-10-21 67.31 67.40 66.33 66.33 0.0M
2024-10-18 66.21 67.20 65.93 66.83 0.0M
2024-10-17 66.23 66.65 66.08 66.08 0.0M
2024-10-16 66.16 66.53 65.62 66.53 0.0M
2024-10-15 65.89 66.50 65.50 66.19 0.0M
2024-10-14 66.20 66.98 65.50 65.50 0.0M
2024-10-11 66.06 66.23 65.71 65.77 0.0M
2024-10-10 65.68 66.20 65.51 65.51 0.0M
2024-10-09 65.25 66.03 65.23 66.03 0.0M
2024-10-08 65.69 67.00 65.41 65.66 0.0M
2024-10-07 65.59 66.41 65.47 65.96 0.0M
2024-10-04 65.96 66.45 65.54 65.81 0.0M
2024-10-03 65.64 65.73 65.02 65.30 0.0M
2024-10-02 65.51 65.91 65.48 65.61 0.0M
2024-10-01 64.70 66.36 64.70 65.90 0.0M
2024-09-30 64.11 64.11 64.11 64.11 0.0M
2024-09-27 64.27 64.27 64.27 64.27 0.0M
2024-09-26 64.78 64.78 64.18 64.42 0.0M
2024-09-25 63.79 64.47 63.51 63.51 0.0M
2024-09-24 64.19 64.49 63.94 64.41 0.0M
2024-09-23 63.73 64.47 63.73 64.47 0.0M
2024-09-20 64.44 64.44 63.56 63.56 0.0M
2024-09-19 64.69 65.35 64.69 65.35 0.0M
2024-09-18 63.14 64.27 63.14 64.27 0.0M
2024-09-17 62.97 63.10 62.69 62.80 0.0M
2024-09-16 61.99 63.56 61.49 63.34 0.0M
2024-09-13 60.53 62.06 60.48 62.06 0.0M
2024-09-12 61.27 61.50 61.19 61.50 0.0M
2024-09-11 60.54 60.84 60.38 60.38 0.0M
2024-09-10 61.28 61.30 60.81 61.30 0.0M
2024-09-09 60.13 61.51 60.13 61.51 0.0M
2024-09-06 60.08 60.08 60.08 60.08 0.0M
2024-09-05 61.46 61.47 60.79 60.79 0.0M
2024-09-04 60.57 61.57 60.57 61.57 0.0M
2024-09-03 61.41 61.80 61.27 61.30 0.0M
2024-09-02 61.56 61.89 61.20 61.89 0.0M
2024-08-30 61.82 62.24 60.90 60.90 0.0M
2024-08-29 60.84 61.75 60.84 61.71 0.0M
2024-08-28 60.74 60.96 60.67 60.67 0.0M
2024-08-26 60.52 61.75 60.52 61.58 0.0M
2024-08-23 60.63 60.76 60.34 60.52 0.0M
2024-08-22 59.58 59.81 59.58 59.81 0.0M
2024-08-21 59.15 59.15 59.15 59.15 0.0M
2024-08-20 60.13 60.13 60.13 60.13 0.0M
2024-08-19 60.15 60.15 59.82 59.82 0.0M
2024-08-16 60.13 60.38 59.58 59.58 0.0M
2024-08-15 58.69 60.37 58.62 60.14 0.0M
2024-08-14 58.54 58.54 58.24 58.39 0.0M
2024-08-13 57.86 57.86 57.86 57.86 0.0M
2024-08-12 59.05 59.40 58.90 58.90 0.0M
2024-08-09 58.82 58.97 58.26 58.71 0.0M
2024-08-08 57.35 58.62 57.27 58.62 0.0M
2024-08-07 58.70 59.43 58.46 58.46 0.0M
2024-08-06 58.20 58.55 57.79 58.55 0.0M
2024-08-05 54.65 57.79 54.65 57.79 0.0M
2024-08-02 58.99 59.39 57.57 57.57 0.0M
2024-08-01 59.80 60.53 59.61 59.90 0.0M
2024-07-31 61.17 61.17 59.79 59.79 0.0M
2024-07-30 59.53 60.24 59.53 60.00 0.0M
2024-07-29 59.02 59.55 58.84 59.55 0.0M
2024-07-26 56.82 58.65 56.82 58.65 0.0M
2024-07-25 54.84 60.91 54.84 56.13 0.0M
2024-07-24 53.52 55.07 53.23 55.07 0.0M
2024-07-23 54.89 54.91 54.71 54.71 0.0M
2024-07-22 54.31 55.44 54.31 55.00 0.0M
2024-07-19 55.60 55.60 55.00 55.00 0.0M
2024-07-18 55.52 56.01 55.01 55.01 0.0M
2024-07-17 55.96 56.04 55.58 55.58 0.0M
2024-07-16 54.90 55.71 54.45 55.71 0.0M
2024-07-15 55.28 55.28 54.49 54.49 0.0M
2024-07-12 54.01 54.70 53.81 54.56 0.0M
2024-07-11 52.79 53.90 52.77 53.90 0.0M
2024-07-10 52.11 53.10 52.11 53.00 0.0M
2024-07-09 52.44 52.56 52.44 52.56 0.0M
2024-07-08 52.41 52.78 52.06 52.50 0.0M
2024-07-05 52.86 52.86 51.72 52.16 0.0M
2024-07-04 52.90 52.92 52.60 52.79 0.0M
2024-07-03 52.87 53.01 52.66 53.01 0.0M
2024-07-02 53.32 53.60 52.76 52.76 0.0M
2024-07-01 54.69 54.70 54.10 54.10 0.0M
2024-06-28 54.54 55.02 54.37 55.02 0.0M
2024-06-27 53.94 53.94 53.94 53.94 0.0M
2024-06-26 55.45 55.74 55.00 55.00 0.0M
2024-06-25 57.38 57.57 56.00 56.00 0.0M
2024-06-24 58.42 58.42 57.70 58.10 0.0M
2024-06-21 56.49 58.07 56.49 58.07 0.0M
2024-06-20 56.91 56.91 56.44 56.62 0.0M
2024-06-19 56.61 56.61 56.36 56.36 0.0M
2024-06-18 57.61 57.61 56.70 56.70 0.0M
2024-06-17 57.79 57.79 57.09 57.50 0.0M
2024-06-14 54.08 57.18 54.08 57.12 0.0M
2024-06-13 54.15 54.30 53.88 54.08 0.0M
2024-06-12 54.33 54.73 54.33 54.40 0.0M
2024-06-11 54.03 54.27 54.03 54.27 0.0M
2024-06-10 54.15 54.20 54.04 54.20 0.0M
2024-06-07 53.83 54.13 53.43 54.10 0.0M
2024-06-05 52.73 53.33 52.72 53.22 0.0M
2024-06-04 53.47 53.93 52.89 52.89 0.0M
2024-06-03 55.41 55.42 53.60 53.60 0.0M
2024-05-31 55.28 55.72 55.00 55.00 0.0M
2024-05-30 55.45 55.45 55.32 55.32 0.0M
2024-05-29 56.37 56.50 55.28 55.30 0.0M
2024-05-28 55.73 56.58 55.73 56.56 0.0M
2024-05-27 56.06 56.30 56.06 56.30 0.0M
2024-05-24 55.65 55.65 55.44 55.44 0.0M
2024-05-23 56.81 57.73 55.30 55.41 0.0M
2024-05-22 57.36 57.49 55.51 55.51 0.0M
2024-05-21 57.19 57.93 57.19 57.93 0.0M
2024-05-20 55.57 57.03 55.34 57.03 0.0M
2024-05-17 54.86 54.96 54.63 54.74 0.0M
2024-05-16 55.46 55.77 54.73 54.92 0.0M
2024-05-15 57.44 57.44 55.40 55.48 0.0M
2024-05-14 56.58 57.35 56.44 57.35 0.0M
2024-05-13 55.87 56.10 55.50 56.10 0.0M
2024-05-10 56.75 56.86 55.46 55.73 0.0M
2024-05-09 56.90 56.96 56.81 56.81 0.0M
2024-05-08 56.92 57.27 56.92 57.27 0.0M
2024-05-07 56.61 56.83 56.26 56.83 0.0M
2024-05-06 57.18 57.21 56.82 57.18 0.0M
2024-05-03 57.14 57.33 56.84 56.84 0.0M
2024-05-02 56.45 57.84 56.15 56.45 0.0M
2024-04-30 59.19 59.19 57.72 57.72 0.0M
2024-04-29 60.15 60.60 59.66 59.66 0.0M
2024-04-26 61.04 61.10 59.53 59.92 0.0M
2024-04-25 59.64 60.56 59.31 60.49 0.0M
2024-04-24 54.56 61.40 54.56 61.03 0.0M
2024-04-23 52.36 54.12 52.36 54.05 0.0M
2024-04-22 52.17 52.39 52.17 52.34 0.0M
2024-04-19 51.27 51.94 51.27 51.94 0.0M
2024-04-18 51.55 51.55 51.52 51.54 0.0M
2024-04-17 51.80 51.80 51.64 51.64 0.0M
2024-04-16 52.11 52.20 51.62 52.20 0.0M
2024-04-15 52.65 53.37 52.28 52.28 0.0M
2024-04-12 52.55 52.58 52.55 52.58 0.0M
2024-04-11 52.85 53.07 52.74 53.07 0.0M
2024-04-10 52.82 52.82 51.76 51.76 0.0M
2024-04-09 53.02 53.31 52.96 52.96 0.0M
2024-04-08 51.86 53.36 51.86 53.00 0.0M
2024-04-05 51.74 51.92 51.74 51.92 0.0M
2024-04-04 51.33 51.99 51.26 51.55 0.0M
2024-04-03 51.62 51.66 50.85 50.85 0.0M
2024-04-02 52.20 52.53 51.37 51.37 0.0M
2024-03-28 52.20 52.48 52.18 52.48 0.0M
2024-03-27 50.58 52.18 50.50 52.18 0.0M
2024-03-26 51.72 51.72 49.92 49.92 0.0M
2024-03-25 50.56 51.34 50.50 51.34 0.0M
2024-03-22 51.92 51.92 50.60 50.86 0.0M
2024-03-21 49.83 51.40 49.83 51.28 0.0M
2024-03-20 50.10 50.32 50.02 50.02 0.0M
2024-03-19 49.02 50.14 48.92 50.14 0.0M
2024-03-18 48.79 49.05 48.79 49.00 0.0M
2024-03-15 48.64 49.36 48.40 49.36 0.0M
2024-03-14 48.65 48.73 48.59 48.63 0.0M
2024-03-13 48.49 48.88 48.49 48.60 0.0M
2024-03-12 48.27 48.50 47.80 48.50 0.0M
2024-03-11 47.44 48.56 47.15 47.97 0.0M
2024-03-08 46.96 47.79 46.63 46.63 0.0M
2024-03-07 47.04 47.75 46.74 47.27 0.0M
2024-03-06 46.95 47.60 46.40 46.57 0.0M
2024-03-05 46.38 46.71 46.17 46.65 0.0M
2024-03-04 46.22 46.81 46.22 46.65 0.0M
2024-03-01 46.73 46.85 45.95 46.53 0.0M
2024-02-29 46.49 47.27 46.34 47.02 0.0M
2024-02-28 46.26 47.04 45.85 46.51 0.0M
2024-02-27 44.89 46.06 44.77 46.06 0.0M
2024-02-26 45.64 45.80 44.95 44.97 0.0M
2024-02-23 46.30 46.54 46.17 46.54 0.0M
2024-02-22 46.16 46.50 45.68 45.96 0.0M
2024-02-21 46.48 46.81 45.93 46.74 0.0M
2024-02-20 46.76 46.84 46.70 46.72 0.0M
2024-02-19 47.37 47.37 47.20 47.25 0.0M
2024-02-16 47.64 47.80 47.00 47.21 0.0M
2024-02-15 49.23 49.39 47.89 47.89 0.0M
2024-02-14 47.35 48.75 47.32 48.36 0.0M
2024-02-13 47.35 47.35 39.48 46.10 0.0M
2024-02-12 47.05 47.76 47.05 47.76 0.0M
2024-02-09 47.16 47.16 47.00 47.14 0.0M
2024-02-08 46.34 47.23 46.27 47.01 0.0M
2024-02-07 45.59 46.35 45.59 46.26 0.0M
2024-02-06 45.76 46.27 45.76 45.76 0.0M
2024-02-05 46.16 46.55 45.15 45.92 0.0M
2024-02-02 46.55 46.55 46.00 46.00 0.0M
2024-02-01 45.26 45.81 45.22 45.56 0.0M
2024-01-31 45.98 46.57 45.18 45.18 0.0M
2024-01-30 47.44 47.61 47.01 47.03 0.0M
2024-01-29 47.01 47.47 47.01 47.29 0.0M
2024-01-26 46.06 47.20 45.87 46.89 0.0M
2024-01-25 44.18 46.40 44.18 46.40 0.0M
2024-01-24 44.62 44.70 44.47 44.47 0.0M
2024-01-23 44.56 45.21 44.38 44.51 0.0M
2024-01-22 44.60 44.83 44.25 44.40 0.0M
2024-01-19 44.01 44.22 43.54 44.22 0.0M
2024-01-18 43.53 43.93 43.50 43.88 0.0M
2024-01-17 43.02 43.23 42.98 42.98 0.0M
2024-01-16 44.32 44.70 42.90 43.25 0.0M
2024-01-15 44.27 44.61 44.27 44.55 0.0M
2024-01-12 45.10 45.10 44.14 44.14 0.0M
2024-01-11 46.44 46.54 44.84 44.84 0.0M
2024-01-10 45.97 46.32 45.71 46.17 0.0M
2024-01-09 45.41 45.80 45.31 45.80 0.0M
2024-01-08 44.30 45.07 44.27 45.07 0.0M
2024-01-05 44.21 44.30 44.00 44.14 0.0M
2024-01-04 44.10 44.10 43.37 43.86 0.0M
2024-01-03 45.51 45.60 44.00 44.49 0.0M
2024-01-02 46.46 46.53 45.60 45.60 0.0M