Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hansa Inv. (HAN) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 215.00 217.00 215.00 217.00 0
7th May 2025 (Wed) 213.00 215.00 213.00 215.00 3,750
6th May 2025 (Tue) 206.84 213.00 206.84 213.00 9,315
5th May 2025 (Mon) 206.84 206.84 206.84 206.84 0
2nd May 2025 (Fri) 212.00 212.00 212.00 212.00 5,056
1st May 2025 (Thu) 212.00 212.00 212.00 212.00 5,450
30th Apr 2025 (Wed) 211.00 212.00 211.00 212.00 10,850
29th Apr 2025 (Tue) 211.00 211.00 211.00 211.00 1,389
28th Apr 2025 (Mon) 211.00 211.00 211.00 211.00 0
25th Apr 2025 (Fri) 212.00 212.00 211.00 211.00 7,666
24th Apr 2025 (Thu) 213.00 213.00 212.00 212.00 2,300
23rd Apr 2025 (Wed) 210.00 213.00 210.00 213.00 0
22nd Apr 2025 (Tue) 200.00 200.00 200.00 210.00 9,227
21st Apr 2025 (Mon) 210.00 210.00 210.00 210.00 0
18th Apr 2025 (Fri) 210.00 210.00 210.00 210.00 0
17th Apr 2025 (Thu) 204.00 204.00 204.00 210.00 16,200
16th Apr 2025 (Wed) 206.00 206.00 204.00 204.00 0
15th Apr 2025 (Tue) 204.50 206.00 204.50 206.00 6,143
14th Apr 2025 (Mon) 204.50 204.50 204.50 204.50 0
11th Apr 2025 (Fri) 204.00 204.50 204.00 204.50 1,046
10th Apr 2025 (Thu) 195.00 210.00 195.00 204.00 9,992
9th Apr 2025 (Wed) 204.00 204.00 203.00 203.00 11,662
8th Apr 2025 (Tue) 199.00 199.00 190.00 204.00 28,995
7th Apr 2025 (Mon) 202.50 202.50 192.50 192.50 11,259
4th Apr 2025 (Fri) 216.00 216.00 206.00 202.50 13,940
3rd Apr 2025 (Thu) 236.00 236.00 227.00 227.00 18,977
2nd Apr 2025 (Wed) 235.00 236.00 235.00 236.00 28,500
1st Apr 2025 (Tue) 235.00 235.00 235.00 235.00 0
31st Mar 2025 (Mon) 233.00 235.00 233.00 235.00 3,613
28th Mar 2025 (Fri) 232.00 233.00 232.00 233.00 6,807
27th Mar 2025 (Thu) 246.00 246.00 246.00 232.00 2,484
26th Mar 2025 (Wed) 228.00 246.00 228.00 234.00 572
25th Mar 2025 (Tue) 234.00 248.00 228.00 228.00 11,233
24th Mar 2025 (Mon) 240.00 240.00 237.00 237.00 14,023
21st Mar 2025 (Fri) 248.00 248.00 244.00 240.00 13,978
20th Mar 2025 (Thu) 240.00 240.00 238.00 243.00 30,640
19th Mar 2025 (Wed) 236.00 237.00 236.00 237.00 0
18th Mar 2025 (Tue) 236.00 236.00 236.00 236.00 5,710
17th Mar 2025 (Mon) 228.00 236.00 228.00 236.00 600
14th Mar 2025 (Fri) 237.00 237.00 228.00 228.00 4,147
13th Mar 2025 (Thu) 226.00 226.00 226.00 237.00 7,979
12th Mar 2025 (Wed) 237.00 237.00 237.00 237.00 0
11th Mar 2025 (Tue) 236.00 237.00 236.00 237.00 7,131
10th Mar 2025 (Mon) 237.00 237.00 236.00 236.00 71
FTSE 100 Latest
Value8,554.80
Change23.19