Paul Hartmann AG Historical Data - PHH2 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Paul Hartmann AG (PHH2)
Paul Hartmann AG (PHH2) Historical

Paul Hartmann AG (PHH2)

198.50

1.50

(0.76%)

Closed September 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1723840020	196.5	2	1.03	195	196.5	192.5	3423
1723753620	194.5	-1	-0.51	195.5	195.5	193	388
1723667160	195.5	0.5	0.26	195	196	192	2437
1723580760	195	7	3.72	193	195.5	188.5	3690
1723494360	188	-2	-1.05	188	188	188	27
1723235220	190	-2	-1.04	187.5	190	187	153
1723148820	192	0.5	0.26	190	192	190	152
1723062360	191.5	-0.5	-0.26	190	195.5	189	265
1722975960	192	7	3.78	187.5	192	183	257
1722889620	185	-8	-4.15	189.5	192	184	261
1722630360	193	-2	-1.03	195.5	196	188	394
1722544020	195	-4	-2.01	200	200	194.5	601
1722457560	199	1	0.51	198.5	199	195.5	111
1722371220	198	0.5	0.25	198	198.5	197	90
1722284760	197.5	-0.5	-0.25	198	200	197.5	112
1722025620	198	1	0.51	197	198	196	49
1721939160	197	-1	-0.51	197.5	200	197	263
1721852820	198	0.5	0.25	199	200	196.5	377
1721766420	197.5	-1	-0.50	199.5	199.5	197.5	124
1721677800	198.5	0.5	0.25	197	198.5	197	403
1721420760	198	-0.5	-0.25	198	198	197	244
1721334360	198.5	1	0.51	197.5	198.5	197.5	147
1721248020	197.5	0	0.00	199.5	199.5	197.5	66
1721161560	197.5	0	0.00	197.5	197.5	197.5	111
1721075160	197.5	0	0.00	199	200	197.5	65
1720815960	197.5	-1	-0.50	199	199	197.5	170
1720729560	198.5	-1	-0.50	199	199	197.5	286
1720643220	199.5	2	1.01	197.5	199.5	197.5	155
1720556760	197.5	-2	-1.00	199	200	197	367
1720470360	199.5	0.5	0.25	199.5	199.5	196.5	120
1720211220	199	-0.5	-0.25	199.5	202	196.5	170
1720124820	199.5	-0.5	-0.25	200	200	196.5	466
1720038420	200	2.5	1.27	200	200	199.5	394
1719952020	197.5	-2.5	-1.25	201	203	197.5	168
1719865620	200	0.5	0.25	203	203	198	175
1719606420	199.5	0.5	0.25	199.5	199.5	199.5	68
1719520020	199	-4	-1.97	200	202	198.5	414
1719433620	203	3.5	1.75	200	203	200	68
1719347160	199.5	-1.5	-0.75	203	203	199.5	733
1719260820	201	-1	-0.50	202	204	201	662
1719001620	202	0	0.00	204	204	202	52
1718915160	202	0	0.00	202	204	201	413
1718828820	202	0	0.00	202	203	202	455
1718742360	202	0	0.00	202	204	202	103
1718656020	202	-1	-0.49	204	204	202	116
1718396820	203	2	1.00	204	204	202	123
1718310420	201	-3	-1.47	204	204	201	122

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions