Dusseldorf - Delayed Quote
EUR
SK Hynix Inc (HY9H.DU)
894.00
-104.00
(-10.42%)
At close: October 30 at 7:30:10 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
1,020.00
1,020.00
998.00
998.00
998.00
8
Oct 28, 2026
998.00
1,025.00
998.00
1,015.00
1,015.00
7
Oct 27, 2026
902.00
922.00
902.00
922.00
922.00
-
Oct 26, 2026
856.00
882.00
850.00
880.00
880.00
-
Oct 23, 2026
852.00
852.00
838.00
846.00
846.00
-
Oct 22, 2026
820.00
824.00
804.00
804.00
804.00
-
Oct 21, 2026
872.00
872.00
852.00
860.00
860.00
-
Oct 20, 2026
816.00
838.00
806.00
838.00
838.00
1
Oct 19, 2026
852.00
866.00
852.00
864.00
864.00
-
Oct 16, 2026
866.00
866.00
826.00
826.00
826.00
1
Oct 15, 2026
830.00
864.00
830.00
862.00
862.00
36
Oct 14, 2026
942.00
954.00
926.00
926.00
926.00
3
Oct 13, 2026
958.00
972.00
958.00
972.00
972.00
-
Oct 12, 2026
1,065.00
1,065.00
1,025.00
1,025.00
1,025.00
1
Oct 9, 2026
1,090.00
1,090.00
1,070.00
1,070.00
1,070.00
-
Oct 8, 2026
1,130.00
1,130.00
1,055.00
1,075.00
1,075.00
1
Oct 7, 2026
1,140.00
1,140.00
1,130.00
1,130.00
1,130.00
-
Oct 6, 2026
1,170.00
1,170.00
1,155.00
1,155.00
1,155.00
-
Oct 5, 2026
1,210.00
1,210.00
1,205.00
1,205.00
1,205.00
-
Oct 2, 2026
1,200.00
1,205.00
1,195.00
1,200.00
1,200.00
-
Oct 1, 2026
1,165.00
1,175.00
1,140.00
1,175.00
1,175.00
1
Sep 30, 2026
1,150.00
1,150.00
1,140.00
1,140.00
1,140.00
-
Sep 29, 2026
1,130.00
1,155.00
1,130.00
1,155.00
1,155.00
5
Sep 28, 2026
1,140.00
1,145.00
1,120.00
1,120.00
1,120.00
3
Sep 25, 2026
1,160.00
1,180.00
1,155.00
1,180.00
1,180.00
-
Sep 24, 2026
1,165.00
1,165.00
1,140.00
1,150.00
1,150.00
-
Sep 23, 2026
1,185.00
1,190.00
1,165.00
1,170.00
1,170.00
-
Sep 22, 2026
1,175.00
1,210.00
1,165.00
1,205.00
1,205.00
-
Sep 21, 2026
1,160.00
1,185.00
1,160.00
1,185.00
1,185.00
-
Sep 18, 2026
1,150.00
1,150.00
1,140.00
1,140.00
1,140.00
-
Sep 17, 2026
1,085.00
1,140.00
1,085.00
1,140.00
1,140.00
1
Sep 16, 2026
1,090.00
1,095.00
1,085.00
1,085.00
1,085.00
50
Sep 15, 2026
1,060.00
1,075.00
1,050.00
1,050.00
1,050.00
-
Sep 14, 2026
1,070.00
1,075.00
1,065.00
1,065.00
1,065.00
-
Sep 11, 2026
1,150.00
1,170.00
1,150.00
1,170.00
1,170.00
1
Sep 10, 2026
1,200.00
1,200.00
1,145.00
1,145.00
1,145.00
10
Sep 9, 2026
1,180.00
1,195.00
1,160.00
1,185.00
1,185.00
-
Sep 8, 2026
1,140.00
1,170.00
1,140.00
1,165.00
1,165.00
-
Sep 7, 2026
1,120.00
1,130.00
1,120.00
1,130.00
1,130.00
1,852
Sep 4, 2026
1,035.00
1,075.00
1,035.00
1,075.00
1,075.00
-
Sep 3, 2026
1,005.00
1,010.00
996.00
1,010.00
1,010.00
1
Sep 2, 2026
1,010.00
1,025.00
1,000.00
1,025.00
1,025.00
-
Sep 1, 2026
1,055.00
1,055.00
1,015.00
1,020.00
1,020.00
-
Aug 31, 2026
1,025.00
1,040.00
1,025.00
1,030.00
1,030.00
-
Aug 28, 2026
0.24688111
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,035.00
1,035.00
1,025.00
1,030.00
1,030.00
-
Aug 27, 2026
1,050.00
1,065.00
1,045.00
1,045.00
1,044.72
-
Aug 26, 2026
1,035.00
1,040.00
1,025.00
1,040.00
1,039.73
-
Aug 25, 2026
1,030.00
1,045.00
1,020.00
1,020.00
1,019.73
-
Aug 24, 2026
1,035.00
1,040.00
996.00
1,005.00
1,004.73
2
Aug 21, 2026
1,065.00
1,075.00
1,055.00
1,065.00
1,064.72
-
Aug 20, 2026
1,045.00
1,045.00
1,035.00
1,035.00
1,034.73
-
Aug 19, 2026
928.00
1,015.00
928.00
992.00
991.74
1
Aug 18, 2026
1,015.00
1,025.00
972.00
972.00
971.74
-
Aug 17, 2026
1,080.00
1,080.00
1,060.00
1,070.00
1,069.72
6
Aug 14, 2026
1,030.00
1,040.00
1,015.00
1,015.00
1,014.73
319
Aug 13, 2026
986.00
1,035.00
972.00
1,035.00
1,034.73
326
Aug 12, 2026
934.00
976.00
934.00
968.00
967.74
4
Aug 11, 2026
886.00
896.00
878.00
892.00
891.76
2
Aug 10, 2026
882.00
882.00
866.00
872.00
871.77
28
Aug 7, 2026
874.00
902.00
874.00
882.00
881.77
2
Aug 6, 2026
920.00
948.00
920.00
932.00
931.75
66
Aug 5, 2026
1,035.00
1,035.00
994.00
1,005.00
1,004.73
2
Aug 4, 2026
954.00
1,045.00
954.00
1,045.00
1,044.72
1,390
Aug 3, 2026
972.00
972.00
926.00
948.00
947.75
51
Jul 31, 2026
1,050.00
1,060.00
974.00
974.00
973.74
45
Jul 30, 2026
814.00
946.00
784.00
946.00
945.75
132
Jul 29, 2026
846.00
882.00
842.00
854.00
853.77
6
Jul 28, 2026
930.00
932.00
888.00
912.00
911.76
52
Jul 27, 2026
1,085.00
1,095.00
970.00
974.00
973.74
44
Jul 24, 2026
1,060.00
1,075.00
1,025.00
1,025.00
1,024.73
3
Jul 23, 2026
1,130.00
1,170.00
1,130.00
1,135.00
1,134.70
444
Jul 22, 2026
1,080.00
1,105.00
1,080.00
1,105.00
1,104.71
-
Jul 21, 2026
1,095.00
1,150.00
1,095.00
1,150.00
1,149.70
26
Jul 20, 2026
1,055.00
1,085.00
1,035.00
1,050.00
1,049.72
110
Jul 17, 2026
972.00
1,040.00
942.00
1,040.00
1,039.73
569
Jul 16, 2026
1,100.00
1,100.00
1,045.00
1,045.00
1,044.72
15
Jul 15, 2026
1,275.00
1,275.00
1,125.00
1,125.00
1,124.70
928
Jul 14, 2026
1,155.00
1,220.00
1,145.00
1,210.00
1,209.68
11
Jul 13, 2026
1,120.00
1,125.00
1,100.00
1,105.00
1,104.71
14
Jul 10, 2026
1,340.00
1,360.00
1,305.00
1,305.00
1,304.66
1
Jul 9, 2026
1,285.00
1,450.00
1,285.00
1,415.00
1,414.63
27
Jul 8, 2026
1,245.00
1,290.00
1,180.00
1,270.00
1,269.66
195
Jul 7, 2026
1,280.00
1,310.00
1,245.00
1,255.00
1,254.67
1
Jul 6, 2026
1,390.00
1,400.00
1,360.00
1,375.00
1,374.64
1,049
Jul 3, 2026
1,400.00
1,405.00
1,390.00
1,395.00
1,394.63
16
Jul 2, 2026
1,280.00
1,295.00
1,185.00
1,185.00
1,184.69
74
Jul 1, 2026
1,470.00
1,470.00
1,405.00
1,405.00
1,404.63
1
Jun 30, 2026
1,530.00
1,550.00
1,490.00
1,550.00
1,549.59
8
Jun 29, 2026
1,500.00
1,515.00
1,415.00
1,455.00
1,454.62
14
Jun 26, 2026
1,515.00
1,560.00
1,500.00
1,560.00
1,559.59
47
Jun 25, 2026
1,705.00
1,705.00
1,600.00
1,640.00
1,639.57
23
Jun 24, 2026
1,500.00
1,515.00
1,415.00
1,415.00
1,414.63
26
Jun 23, 2026
1,440.00
1,510.00
1,440.00
1,465.00
1,464.61
11
Jun 22, 2026
1,655.00
1,710.00
1,655.00
1,675.00
1,674.56
43
Jun 19, 2026
1,580.00
1,590.00
1,555.00
1,570.00
1,569.59
8
Jun 18, 2026
1,525.00
1,580.00
1,515.00
1,565.00
1,564.59
30
Jun 17, 2026
1,420.00
1,435.00
1,415.00
1,430.00
1,429.62
7
Jun 16, 2026
1,365.00
1,380.00
1,305.00
1,305.00
1,304.66
5
Jun 15, 2026
1,315.00
1,355.00
1,315.00
1,345.00
1,344.65
37
Jun 12, 2026
1,245.00
1,280.00
1,215.00
1,280.00
1,279.66
-
Jun 11, 2026
1,180.00
1,305.00
1,180.00
1,305.00
1,304.66
78
Jun 10, 2026
1,155.00
1,195.00
1,125.00
1,135.00
1,134.70
6
Jun 9, 2026
1,270.00
1,275.00
1,120.00
1,120.00
1,119.70
2
Jun 8, 2026
1,080.00
1,195.00
1,080.00
1,170.00
1,169.69
45
Jun 5, 2026
1,195.00
1,195.00
1,055.00
1,055.00
1,054.72
19
Jun 4, 2026
1,350.00
1,350.00
1,235.00
1,290.00
1,289.66
131
Jun 3, 2026
1,390.00
1,420.00
1,355.00
1,355.00
1,354.64
8
Jun 2, 2026
1,360.00
1,370.00
1,340.00
1,365.00
1,364.64
11
Jun 1, 2026
1,360.00
1,400.00
1,360.00
1,400.00
1,399.63
44
May 29, 2026
1,320.00
1,360.00
1,320.00
1,325.00
1,324.65
4
May 28, 2026
0.21654713
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
1,300.00
1,390.00
1,300.00
1,375.00
1,374.64
56
May 27, 2026
1,295.00
1,350.00
1,260.00
1,260.00
1,259.43
57
May 26, 2026
1,185.00
1,255.00
1,165.00
1,255.00
1,254.43
6
May 25, 2026
1,130.00
1,145.00
1,120.00
1,140.00
1,139.48
17
May 22, 2026
1,095.00
1,110.00
1,090.00
1,090.00
1,089.50
5
May 21, 2026
1,100.00
1,100.00
1,085.00
1,090.00
1,089.50
5
May 20, 2026
998.00
1,045.00
998.00
1,020.00
1,019.54
3
May 19, 2026
996.00
1,025.00
962.00
1,025.00
1,024.53
-
May 18, 2026
1,075.00
1,075.00
1,000.00
1,000.00
999.54
53
May 15, 2026
1,040.00
1,075.00
1,040.00
1,070.00
1,069.51
71
May 14, 2026
1,130.00
1,140.00
1,120.00
1,130.00
1,129.49
-
May 13, 2026
1,150.00
1,155.00
1,135.00
1,140.00
1,139.48
58
May 12, 2026
1,050.00
1,060.00
996.00
1,005.00
1,004.54
15
May 11, 2026
1,110.00
1,160.00
1,095.00
1,160.00
1,159.47
368
May 8, 2026
980.00
1,060.00
980.00
1,060.00
1,059.52
48
May 7, 2026
970.00
998.00
938.00
938.00
937.57
2
May 6, 2026
942.00
1,000.00
942.00
998.00
997.55
212
May 5, 2026
836.00
934.00
836.00
934.00
933.57
28
May 4, 2026
842.00
848.00
824.00
834.00
833.62
110
Apr 30, 2026
746.00
756.00
738.00
746.00
745.66
17
Apr 29, 2026
750.00
754.00
736.00
736.00
735.66
10
Apr 28, 2026
756.00
760.00
736.00
738.00
737.66
10
Apr 27, 2026
750.00
764.00
750.00
750.00
749.66
130
Apr 24, 2026
710.00
736.00
710.00
736.00
735.66
41
Apr 23, 2026
712.00
724.00
700.00
700.00
699.68
87
Apr 22, 2026
706.00
734.00
706.00
734.00
733.67
3
Apr 21, 2026
706.00
720.00
700.00
714.00
713.67
19
Apr 20, 2026
670.00
690.00
670.00
684.00
683.69
50
Apr 17, 2026
646.00
686.00
646.00
686.00
685.69
8
Apr 16, 2026
662.00
672.00
658.00
662.00
661.70
14
Apr 15, 2026
656.00
656.00
646.00
646.00
645.71
-
Apr 14, 2026
632.00
644.00
632.00
644.00
643.71
12
Apr 13, 2026
594.00
602.00
588.00
602.00
601.73
4
Apr 10, 2026
594.00
594.00
588.00
588.00
587.73
-
Apr 9, 2026
576.00
588.00
574.00
588.00
587.73
17
Apr 8, 2026
598.00
602.00
588.00
592.00
591.73
157
Apr 7, 2026
528.00
528.00
512.00
516.00
515.76
1
Apr 2, 2026
470.00
500.00
470.00
489.00
488.78
71
Apr 1, 2026
516.00
534.00
502.00
530.00
529.76
165
Mar 31, 2026
462.00
497.00
458.00
497.00
496.77
250
Mar 30, 2026
500.00
502.00
475.00
475.00
474.78
100
Mar 27, 2026
530.00
530.00
510.00
510.00
509.77
1
Mar 26, 2026
538.00
540.00
510.00
510.00
509.77
-
Mar 25, 2026
562.00
582.00
562.00
564.00
563.74
2
Mar 24, 2026
570.00
570.00
560.00
560.00
559.74
-
Mar 23, 2026
524.00
590.00
524.00
566.00
565.74
52
Mar 20, 2026
580.00
584.00
550.00
550.00
549.75
5
Mar 19, 2026
596.00
596.00
570.00
574.00
573.74
121
Mar 18, 2026
610.00
626.00
602.00
606.00
605.72
702
Mar 17, 2026
562.00
592.00
562.00
582.00
581.73
127
Mar 16, 2026
562.00
590.00
562.00
590.00
589.73
15
Mar 13, 2026
532.00
554.00
530.00
530.00
529.76
56
Mar 12, 2026
550.00
552.00
506.00
522.00
521.76
-
Mar 11, 2026
560.00
574.00
550.00
552.00
551.75
183
Mar 10, 2026
550.00
570.00
550.00
570.00
569.74
14
Mar 9, 2026
481.00
528.00
481.00
528.00
527.76
42
Mar 6, 2026
544.00
544.00
504.00
504.00
503.77
65
Mar 5, 2026
560.00
560.00
514.00
524.00
523.76
6
Mar 4, 2026
500.00
568.00
500.00
560.00
559.74
90
Mar 3, 2026
552.00
560.00
500.00
534.00
533.76
130
Mar 2, 2026
572.00
612.00
572.00
612.00
611.72
12
Feb 27, 2026
632.00
632.00
612.00
616.00
615.72
-
Feb 26, 2026
1.1311044
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
672.00
682.00
608.00
632.00
631.71
128
Feb 25, 2026
608.00
648.00
608.00
646.00
644.44
145
Feb 24, 2026
588.00
608.00
588.00
608.00
606.53
83
Feb 23, 2026
562.00
570.00
560.00
564.00
562.64
722
Feb 20, 2026
552.00
562.00
552.00
560.00
558.65
50
Feb 19, 2026
522.00
524.00
520.00
522.00
520.74
-
Feb 18, 2026
516.00
532.00
514.00
520.00
518.75
12
Feb 17, 2026
520.00
522.00
506.00
512.00
510.77
101
Feb 16, 2026
532.00
532.00
518.00
518.00
516.75
-
Feb 13, 2026
520.00
526.00
516.00
526.00
524.73
-
Feb 12, 2026
522.00
538.00
520.00
538.00
536.70
2
Feb 11, 2026
500.00
508.00
499.00
508.00
506.78
102
Feb 10, 2026
504.00
508.00
504.00
504.00
502.79
-
Feb 9, 2026
514.00
518.00
504.00
518.00
516.75
-
Feb 6, 2026
481.00
522.00
481.00
514.00
512.76
14
Feb 5, 2026
490.00
497.00
485.00
487.00
485.83
93
Feb 4, 2026
526.00
526.00
485.00
485.00
483.83
80
Feb 3, 2026
530.00
542.00
522.00
522.00
520.74
25
Feb 2, 2026
478.00
516.00
478.00
516.00
514.76
20
Jan 30, 2026
526.00
528.00
514.00
514.00
512.76
-
Jan 29, 2026
504.00
508.00
488.00
488.00
486.82
2,596
Jan 28, 2026
494.00
524.00
493.00
524.00
522.74
516
Jan 27, 2026
464.00
472.00
464.00
472.00
470.86
255
Jan 26, 2026
440.00
443.00
433.00
437.00
435.95
179
Jan 23, 2026
443.00
454.00
443.00
454.00
452.91
34
Jan 22, 2026
450.00
451.00
441.00
451.00
449.91
134
Jan 21, 2026
432.00
446.00
432.00
446.00
444.93
532
Jan 20, 2026
433.00
433.00
417.00
430.00
428.96
71
Jan 19, 2026
448.00
448.00
439.00
442.00
440.93
187
Jan 16, 2026
441.00
449.00
441.00
446.00
444.93
107
Jan 15, 2026
434.00
450.00
432.00
449.00
447.92
538
Jan 14, 2026
432.00
435.00
426.00
426.00
424.97
227
Jan 13, 2026
435.00
436.00
419.00
424.00
422.98
164
Jan 12, 2026
442.00
447.00
435.00
444.00
442.93
139
Jan 9, 2026
440.00
457.00
438.00
450.00
448.92
195
Jan 8, 2026
449.00
454.00
439.00
439.00
437.94
367
Jan 7, 2026
452.00
452.00
440.00
445.00
443.93
125
Jan 6, 2026
429.00
445.00
421.00
440.00
438.94
306
Jan 5, 2026
421.00
425.00
410.00
412.00
411.01
601
Jan 2, 2026
393.00
410.00
393.00
403.00
402.03
177
Dec 30, 2025
380.00
390.00
377.00
390.00
389.06
16
Dec 29, 2025
375.00
375.00
370.00
373.00
372.10
128
Dec 23, 2025
336.00
340.00
335.00
335.00
334.19
37
Dec 22, 2025
341.00
345.00
338.00
345.00
344.17
176
Dec 19, 2025
332.00
337.00
329.00
331.00
330.20
234
Dec 18, 2025
315.00
342.00
315.00
342.00
341.18
590
Dec 17, 2025
316.00
319.00
312.00
312.00
311.25
70
Dec 16, 2025
310.00
311.00
300.00
309.00
308.26
102
Dec 15, 2025
324.00
324.00
315.00
320.00
319.23
54
Dec 12, 2025
334.00
337.00
325.00
325.00
324.22
82
Dec 11, 2025
333.00
340.00
333.00
336.00
335.19
38
Dec 10, 2025
343.00
346.00
340.00
345.00
344.17
170
Dec 9, 2025
335.00
341.00
332.00
341.00
340.18
166
Dec 8, 2025
338.00
341.00
336.00
337.00
336.19
83
Dec 5, 2025
316.00
320.00
315.00
320.00
319.23
812
Dec 4, 2025
316.00
317.00
310.00
310.00
309.25
5
Dec 3, 2025
323.00
324.00
317.00
317.00
316.24
51
Dec 2, 2025
323.00
328.00
323.00
325.00
324.22
4
Dec 1, 2025
316.00
319.00
312.00
312.00
311.25
47
Nov 28, 2025
312.00
320.00
311.00
315.00
314.24
9
Nov 27, 2025
0.23392268
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
327.00
327.00
318.00
318.00
317.23
43
Nov 26, 2025
305.00
312.00
305.00
308.00
307.00
110
Nov 25, 2025
308.00
308.00
293.00
304.00
303.01
91
Nov 24, 2025
306.00
325.00
303.00
325.00
323.94
5
Nov 21, 2025
305.00
305.00
300.00
300.00
299.02
14
Nov 20, 2025
343.00
345.00
311.00
311.00
309.99
191
Nov 19, 2025
331.00
338.00
329.00
338.00
336.90
15
Nov 18, 2025
335.00
339.00
328.00
331.00
329.92
50
Nov 17, 2025
366.00
366.00
352.00
352.00
350.85
366
Nov 14, 2025
335.00
351.00
321.00
351.00
349.86
104
Nov 13, 2025
364.00
364.00
337.00
337.00
335.90
108
Nov 12, 2025
364.00
373.00
362.00
362.00
360.82
87
Nov 11, 2025
364.00
369.00
361.00
366.00
364.81
30
Nov 10, 2025
365.00
373.00
361.00
373.00
371.79
241
Nov 7, 2025
345.00
348.00
330.00
330.00
328.93
117
Nov 6, 2025
357.00
360.00
349.00
355.00
353.84
87
Nov 5, 2025
354.00
370.00
349.00
366.00
364.81
190
Nov 4, 2025
360.00
365.00
350.00
357.00
355.84
236
Nov 3, 2025
394.00
395.00
382.00
395.00
393.71
456
Oct 31, 2025
341.00
345.00
339.00
339.00
337.90
107
Oct 30, 2025
340.00
347.00
340.00
344.00
342.88
84
