Deufol SE (HAM:DE10)
Germany · Delayed Price · Currency is EUR 5.60
-0.05 (-0.88%)
At close: Jul 30, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.55 | 5.90 | 5.55 | 5.75 | 5.75 | 2.68% | 338 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 123 |
| Jul 30, 2025 | 5.55 | 5.90 | 5.55 | 5.60 | 5.60 | -0.88% | 38 |
| Jul 29, 2025 | 5.60 | 5.90 | 5.60 | 5.65 | 5.65 | 0.89% | 80 |
| Jul 28, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 8,652 |
| Jul 25, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 6,368 |
| Jul 24, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 11,310 |
| Jul 23, 2025 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | 1.79% | 368 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 8,303 |
| Jul 21, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -4.17% | 2,022 |
| Jul 18, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 986 |
| Jul 17, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 200 |
| Jul 16, 2025 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 2,713 |
| Jul 15, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | - | 1,464 |
| Jul 14, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | 1,013 |
| Jul 11, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | 445 |
| Jul 10, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 11 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jul 8, 2025 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | - | 464 |
| Jul 7, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 128 |
| Jul 4, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 36 |
| Jul 3, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | - | 1,072 |
| Jul 2, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 452 |
| Jul 1, 2025 | 5.75 | 6.05 | 5.75 | 5.75 | 5.75 | -5.74% | 212 |
| Jun 30, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | - | 2,454 |
| Jun 27, 2025 | 6.50 | 6.50 | 5.50 | 6.10 | 6.10 | -3.17% | 526 |
| Jun 26, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 5.99 | 5.00% | 4,678 |
| Jun 25, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 5.70 | 4.35% | 1,341 |
| Jun 24, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.46 | -4.17% | 140 |
| Jun 23, 2025 | 5.75 | 6.00 | 5.70 | 6.00 | 5.70 | 4.35% | 2,810 |
| Jun 20, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.46 | -4.17% | 4 |
| Jun 19, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 5.70 | 2.56% | 1,080 |
| Jun 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | -0.85% | 300 |
| Jun 17, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.61 | -1.67% | 179 |
| Jun 16, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 5.70 | 1.69% | 3,159 |
| Jun 13, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.61 | -0.84% | 1,239 |
| Jun 12, 2025 | 5.65 | 5.95 | 5.65 | 5.95 | 5.65 | 4.39% | 289 |
| Jun 11, 2025 | 5.65 | 5.90 | 5.65 | 5.70 | 5.42 | -4.20% | 60 |
| Jun 10, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.65 | 8.18% | 335 |
| Jun 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.23 | -8.33% | - |
| Jun 6, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 5.70 | 6.19% | 1,288 |
| Jun 5, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.37 | -0.88% | 269 |
| Jun 4, 2025 | 5.65 | 5.80 | 5.65 | 5.70 | 5.42 | -4.20% | 258 |
| Jun 3, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.65 | 4.39% | 43 |
| Jun 2, 2025 | 5.75 | 5.95 | 5.70 | 5.70 | 5.42 | -0.87% | 1,791 |
| May 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.46 | - | - |
| May 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.46 | -0.86% | - |
| May 28, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.51 | - | 44 |
| May 27, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.51 | -1.69% | 2,459 |
| May 26, 2025 | 5.80 | 5.90 | 5.75 | 5.90 | 5.61 | 1.72% | 1,277 |