Paul Hartmann AG (PHH2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.25 | 200 | 203 | 196 | 179 | 200.04301676 | DE |
| 4 | -16.5 | -7.63888888889 | 216 | 216 | 195 | 223 | 202.08504924 | DE |
| 12 | 3.5 | 1.78571428571 | 196 | 220 | 194.5 | 278 | 201.58388197 | DE |
| 26 | -6.5 | -3.15533980583 | 206 | 220 | 183 | 355 | 199.24390879 | DE |
| 52 | -5.5 | -2.68292682927 | 205 | 244 | 183 | 392 | 203.92413731 | DE |
| 156 | -11.5 | -5.45023696682 | 211 | 244 | 178 | 374 | 202.08396839 | DE |
| 260 | -11.5 | -5.45023696682 | 211 | 244 | 178 | 374 | 202.08396839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 202 | 6 | 3.06 | 196.5 | 202 | 196.5 | 97 |
| 1731705960 | 196 | -5 | -2.49 | 196.5 | 202 | 196 | 235 |
| 1731619560 | 201 | -2 | -0.99 | 196 | 201 | 196 | 136 |
| 1731533160 | 203 | 5.5 | 2.78 | 197 | 203 | 196 | 312 |
| 1731446820 | 197.5 | -1 | -0.50 | 200 | 203 | 197.5 | 115 |
| 1731360420 | 198.5 | -0.5 | -0.25 | 203 | 203 | 198.5 | 76 |
| 1731101220 | 199 | 4 | 2.05 | 196 | 200 | 196 | 30 |
| 1731014760 | 195 | -9 | -4.41 | 199.5 | 205 | 195 | 731 |
| 1730928360 | 204 | 2 | 0.99 | 206 | 206 | 200 | 235 |
| 1730841960 | 202 | 2.5 | 1.25 | 202 | 206 | 202 | 94 |
| 1730755560 | 199.5 | -5.5 | -2.68 | 203 | 208 | 199.5 | 335 |
| 1730496360 | 205 | 1 | 0.49 | 208 | 208 | 204 | 83 |
| 1730409960 | 204 | 0 | 0.00 | 205 | 208 | 204 | 217 |
| 1730323560 | 204 | -6 | -2.86 | 207 | 207 | 204 | 31 |
| 1730237160 | 210 | 1 | 0.48 | 204 | 210 | 204 | 27 |
| 1730150760 | 209 | -1 | -0.48 | 209 | 209 | 209 | 10 |
| 1729888020 | 210 | 3 | 1.45 | 210 | 210 | 204 | 69 |
| 1729801560 | 207 | 2 | 0.98 | 203 | 207 | 203 | 30 |
| 1729715160 | 205 | -8 | -3.76 | 214 | 215 | 201 | 1427 |
| 1729628760 | 213 | 0 | 0.00 | 216 | 216 | 213 | 178 |
| 1729542360 | 213 | -6 | -2.74 | 214 | 219 | 213 | 131 |
| 1729283160 | 219 | 1 | 0.46 | 215 | 219 | 215 | 161 |
| 1729196760 | 218 | 1 | 0.46 | 215 | 218 | 214 | 134 |
| 1729110360 | 217 | 3 | 1.40 | 215 | 217 | 212 | 208 |
| 1729023960 | 214 | 7 | 3.38 | 210 | 220 | 210 | 1081 |
| 1728937620 | 207 | -1 | -0.48 | 208 | 210 | 207 | 374 |
| 1728678360 | 208 | 1 | 0.48 | 205 | 209 | 203 | 813 |
| 1728591960 | 207 | 3 | 1.47 | 202 | 207 | 202 | 390 |
| 1728505560 | 204 | -1 | -0.49 | 202 | 204 | 201 | 240 |
| 1728419160 | 205 | 7.5 | 3.80 | 198 | 205 | 198 | 408 |
| 1728332760 | 197.5 | -1 | -0.50 | 198.5 | 200 | 197.5 | 935 |
| 1728073560 | 198.5 | 2.5 | 1.28 | 198.5 | 198.5 | 196 | 105 |
| 1727987220 | 196 | -3.5 | -1.75 | 195.5 | 199 | 195.5 | 116 |
| 1727900820 | 199.5 | 2 | 1.01 | 195.5 | 199.5 | 195.5 | 340 |
| 1727814420 | 197.5 | 3 | 1.54 | 197.5 | 197.5 | 195.5 | 594 |
| 1727728020 | 194.5 | -1.5 | -0.77 | 197.5 | 197.5 | 194.5 | 603 |
| 1727468760 | 196 | 0.5 | 0.26 | 198.5 | 199.5 | 195.5 | 454 |
| 1727382360 | 195.5 | -3.5 | -1.76 | 197 | 199.5 | 195.5 | 256 |
| 1727295960 | 199 | 3 | 1.53 | 196.5 | 199 | 196.5 | 162 |
| 1727209560 | 196 | -0.5 | -0.25 | 198 | 199.5 | 195.5 | 346 |
| 1727123160 | 196.5 | -3 | -1.50 | 199 | 199 | 196 | 204 |
| 1726864020 | 199.5 | 1.5 | 0.76 | 197.5 | 199.5 | 197.5 | 75 |
| 1726777560 | 198 | 0 | 0.00 | 198 | 199.5 | 195.5 | 374 |
| 1726691220 | 198 | 0.5 | 0.25 | 197.5 | 199.5 | 195.5 | 1087 |
| 1726604760 | 197.5 | -3.5 | -1.74 | 202 | 202 | 197.5 | 111 |
| 1726518420 | 201 | 2 | 1.01 | 200 | 201 | 196.5 | 58 |
| 1726259160 | 199 | 1 | 0.51 | 197 | 199 | 197 | 249 |
| 1726172760 | 198 | 1 | 0.51 | 197 | 198.5 | 197 | 208 |
| 1726086360 | 197 | -1.5 | -0.76 | 198.5 | 198.5 | 197 | 512 |
| 1725999960 | 198.5 | 1.5 | 0.76 | 195.5 | 198.5 | 195.5 | 77 |
| 1725913620 | 197 | 1 | 0.51 | 198.5 | 198.5 | 195.5 | 56 |
| 1725654360 | 196 | -2 | -1.01 | 196 | 196 | 196 | 22 |
| 1725567960 | 198 | 2.5 | 1.28 | 197.5 | 199 | 196 | 124 |
| 1725481560 | 195.5 | -0.5 | -0.26 | 199 | 199 | 195.5 | 159 |
| 1725395160 | 196 | -2.5 | -1.26 | 197.5 | 199 | 196 | 360 |
| 1725308760 | 198.5 | -1 | -0.50 | 197 | 199 | 195.5 | 65 |
| 1725049560 | 199.5 | 3 | 1.53 | 199.5 | 199.5 | 196.5 | 62 |
| 1724963160 | 196.5 | -3 | -1.50 | 199.5 | 199.5 | 196.5 | 105 |
| 1724876760 | 199.5 | 4.5 | 2.31 | 197 | 199.5 | 196.5 | 148 |
| 1724790420 | 195 | -2 | -1.02 | 196 | 197 | 195 | 333 |
| 1724704020 | 197 | -0.5 | -0.25 | 197 | 199.5 | 196 | 1050 |
| 1724444820 | 197.5 | -0.5 | -0.25 | 198 | 198 | 196 | 479 |
| 1724358420 | 198 | 0 | 0.00 | 198 | 198 | 195.5 | 747 |
| 1724271960 | 198 | -0.5 | -0.25 | 196.5 | 198.5 | 196.5 | 1066 |
| 1724185560 | 198.5 | 0.5 | 0.25 | 195.5 | 198.5 | 195.5 | 830 |
| 1724099220 | 198 | 1.5 | 0.76 | 196.5 | 199 | 195.5 | 583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
