Stuttgart - Delayed Quote
EUR
SK Hynix Inc (HY9H.SG)
916.00
-64.00
(-6.53%)
At close: October 30 at 9:55:09 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
1,025.00
1,025.00
980.00
980.00
980.00
877
Oct 28, 2026
1,000.00
1,035.00
986.00
1,000.00
1,000.00
1,260
Oct 27, 2026
908.00
932.00
904.00
920.00
920.00
696
Oct 26, 2026
860.00
892.00
852.00
880.00
880.00
409
Oct 23, 2026
848.00
864.00
840.00
842.00
842.00
362
Oct 22, 2026
820.00
830.00
796.00
798.00
798.00
211
Oct 21, 2026
866.00
880.00
852.00
862.00
862.00
518
Oct 20, 2026
820.00
838.00
802.00
830.00
830.00
1,118
Oct 19, 2026
836.00
880.00
836.00
858.00
858.00
196
Oct 16, 2026
866.00
866.00
822.00
824.00
824.00
286
Oct 15, 2026
824.00
878.00
824.00
872.00
872.00
1,420
Oct 14, 2026
954.00
954.00
922.00
922.00
922.00
2,597
Oct 13, 2026
974.00
980.00
952.00
980.00
980.00
760
Oct 12, 2026
1,085.00
1,085.00
1,025.00
1,030.00
1,030.00
105
Oct 9, 2026
1,100.00
1,110.00
1,075.00
1,075.00
1,075.00
55
Oct 8, 2026
1,140.00
1,140.00
1,060.00
1,070.00
1,070.00
283
Oct 7, 2026
1,150.00
1,155.00
1,120.00
1,130.00
1,130.00
626
Oct 6, 2026
1,210.00
1,220.00
1,140.00
1,140.00
1,140.00
277
Oct 5, 2026
1,210.00
1,220.00
1,205.00
1,215.00
1,215.00
667
Oct 2, 2026
1,200.00
1,215.00
1,195.00
1,210.00
1,210.00
669
Oct 1, 2026
1,175.00
1,200.00
1,150.00
1,200.00
1,200.00
663
Sep 30, 2026
1,155.00
1,155.00
1,140.00
1,145.00
1,145.00
109
Sep 29, 2026
1,125.00
1,160.00
1,120.00
1,160.00
1,160.00
397
Sep 28, 2026
1,150.00
1,150.00
1,110.00
1,125.00
1,125.00
551
Sep 25, 2026
1,165.00
1,185.00
1,165.00
1,180.00
1,180.00
171
Sep 24, 2026
1,170.00
1,175.00
1,145.00
1,155.00
1,155.00
247
Sep 23, 2026
1,195.00
1,200.00
1,170.00
1,170.00
1,170.00
140
Sep 22, 2026
1,190.00
1,225.00
1,160.00
1,205.00
1,205.00
1,651
Sep 21, 2026
1,175.00
1,200.00
1,165.00
1,200.00
1,200.00
987
Sep 18, 2026
1,155.00
1,165.00
1,135.00
1,165.00
1,165.00
955
Sep 17, 2026
1,110.00
1,135.00
1,085.00
1,125.00
1,125.00
576
Sep 16, 2026
1,095.00
1,110.00
1,075.00
1,075.00
1,075.00
855
Sep 15, 2026
1,070.00
1,085.00
1,050.00
1,060.00
1,060.00
496
Sep 14, 2026
1,095.00
1,095.00
1,055.00
1,065.00
1,065.00
1,551
Sep 11, 2026
1,160.00
1,180.00
1,160.00
1,160.00
1,160.00
482
Sep 10, 2026
1,195.00
1,195.00
1,145.00
1,145.00
1,145.00
852
Sep 9, 2026
1,180.00
1,215.00
1,165.00
1,215.00
1,215.00
507
Sep 8, 2026
1,190.00
1,190.00
1,135.00
1,155.00
1,155.00
744
Sep 7, 2026
1,115.00
1,145.00
1,110.00
1,140.00
1,140.00
235
Sep 4, 2026
1,040.00
1,095.00
1,030.00
1,095.00
1,095.00
380
Sep 3, 2026
1,010.00
1,025.00
998.00
1,020.00
1,020.00
703
Sep 2, 2026
1,015.00
1,045.00
1,005.00
1,045.00
1,045.00
236
Sep 1, 2026
1,060.00
1,060.00
1,010.00
1,020.00
1,020.00
159
Aug 31, 2026
1,035.00
1,045.00
1,030.00
1,040.00
1,040.00
47
Aug 28, 2026
0.24688111
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,050.00
1,050.00
1,025.00
1,030.00
1,030.00
418
Aug 27, 2026
1,060.00
1,085.00
1,040.00
1,045.00
1,044.72
559
Aug 26, 2026
1,040.00
1,050.00
1,025.00
1,025.00
1,024.73
191
Aug 25, 2026
1,035.00
1,060.00
1,025.00
1,035.00
1,034.73
94
Aug 24, 2026
1,055.00
1,055.00
998.00
1,005.00
1,004.73
813
Aug 21, 2026
1,070.00
1,085.00
1,060.00
1,060.00
1,059.72
630
Aug 20, 2026
1,045.00
1,055.00
1,005.00
1,050.00
1,049.72
287
Aug 19, 2026
942.00
1,035.00
930.00
982.00
981.74
1,718
Aug 18, 2026
1,045.00
1,045.00
966.00
976.00
975.74
459
Aug 17, 2026
1,060.00
1,095.00
1,050.00
1,065.00
1,064.72
2,253
Aug 14, 2026
1,025.00
1,055.00
1,020.00
1,025.00
1,024.73
521
Aug 13, 2026
990.00
1,050.00
972.00
1,025.00
1,024.73
879
Aug 12, 2026
918.00
986.00
918.00
980.00
979.74
450
Aug 11, 2026
882.00
900.00
878.00
898.00
897.76
209
Aug 10, 2026
880.00
884.00
860.00
866.00
865.77
929
Aug 7, 2026
876.00
916.00
868.00
886.00
885.77
371
Aug 6, 2026
930.00
956.00
904.00
928.00
927.76
1,229
Aug 5, 2026
1,035.00
1,035.00
984.00
1,000.00
999.74
472
Aug 4, 2026
928.00
1,035.00
928.00
1,025.00
1,024.73
241
Aug 3, 2026
960.00
972.00
904.00
962.00
961.75
1,179
Jul 31, 2026
1,055.00
1,065.00
956.00
958.00
957.75
2,353
Jul 30, 2026
802.00
962.00
784.00
962.00
961.75
5,139
Jul 29, 2026
830.00
904.00
826.00
838.00
837.78
3,489
Jul 28, 2026
946.00
952.00
888.00
906.00
905.76
763
Jul 27, 2026
1,075.00
1,095.00
974.00
988.00
987.74
941
Jul 24, 2026
1,060.00
1,085.00
1,015.00
1,020.00
1,019.73
1,011
Jul 23, 2026
1,140.00
1,165.00
1,105.00
1,115.00
1,114.71
976
Jul 22, 2026
1,115.00
1,125.00
1,070.00
1,100.00
1,099.71
1,730
Jul 21, 2026
1,095.00
1,150.00
1,085.00
1,145.00
1,144.70
684
Jul 20, 2026
1,065.00
1,090.00
1,030.00
1,045.00
1,044.72
1,445
Jul 17, 2026
990.00
1,055.00
940.00
1,020.00
1,019.73
2,609
Jul 16, 2026
1,115.00
1,115.00
992.00
1,000.00
999.74
1,575
Jul 15, 2026
1,255.00
1,280.00
1,110.00
1,135.00
1,134.70
1,292
Jul 14, 2026
1,145.00
1,235.00
1,140.00
1,235.00
1,234.67
2,293
Jul 13, 2026
1,115.00
1,155.00
1,100.00
1,105.00
1,104.71
1,433
Jul 10, 2026
1,330.00
1,420.00
1,280.00
1,300.00
1,299.66
1,447
Jul 9, 2026
1,280.00
1,445.00
1,275.00
1,405.00
1,404.63
1,643
Jul 8, 2026
1,225.00
1,315.00
1,140.00
1,315.00
1,314.65
2,132
Jul 7, 2026
1,230.00
1,325.00
1,230.00
1,250.00
1,249.67
1,590
Jul 6, 2026
1,370.00
1,415.00
1,355.00
1,385.00
1,384.63
409
Jul 3, 2026
1,350.00
1,420.00
1,350.00
1,420.00
1,419.63
1,001
Jul 2, 2026
1,310.00
1,350.00
1,180.00
1,215.00
1,214.68
2,921
Jul 1, 2026
1,475.00
1,485.00
1,400.00
1,405.00
1,404.63
2,353
Jun 30, 2026
1,530.00
1,575.00
1,485.00
1,555.00
1,554.59
175
Jun 29, 2026
1,470.00
1,520.00
1,410.00
1,500.00
1,499.60
735
Jun 26, 2026
1,530.00
1,575.00
1,490.00
1,525.00
1,524.60
637
Jun 25, 2026
1,670.00
1,710.00
1,570.00
1,635.00
1,634.57
3,040
Jun 24, 2026
1,505.00
1,530.00
1,415.00
1,455.00
1,454.62
439
Jun 23, 2026
1,450.00
1,525.00
1,420.00
1,475.00
1,474.61
2,591
Jun 22, 2026
1,635.00
1,720.00
1,635.00
1,700.00
1,699.55
1,402
Jun 19, 2026
1,575.00
1,590.00
1,530.00
1,570.00
1,569.59
2,750
Jun 18, 2026
1,510.00
1,600.00
1,510.00
1,595.00
1,594.58
1,898
Jun 17, 2026
1,400.00
1,445.00
1,400.00
1,420.00
1,419.63
870
Jun 16, 2026
1,355.00
1,395.00
1,295.00
1,300.00
1,299.66
998
Jun 15, 2026
1,325.00
1,365.00
1,315.00
1,360.00
1,359.64
2,609
Jun 12, 2026
1,315.00
1,315.00
1,200.00
1,275.00
1,274.66
1,915
Jun 11, 2026
1,200.00
1,300.00
1,185.00
1,300.00
1,299.66
1,372
Jun 10, 2026
1,130.00
1,195.00
1,115.00
1,120.00
1,119.70
988
Jun 9, 2026
1,265.00
1,290.00
1,080.00
1,150.00
1,149.70
2,151
Jun 8, 2026
1,095.00
1,195.00
1,060.00
1,165.00
1,164.69
7,387
Jun 5, 2026
1,200.00
1,205.00
1,035.00
1,045.00
1,044.72
3,324
Jun 4, 2026
1,310.00
1,315.00
1,220.00
1,310.00
1,309.65
2,239
Jun 3, 2026
1,385.00
1,425.00
1,360.00
1,375.00
1,374.64
947
Jun 2, 2026
1,340.00
1,380.00
1,335.00
1,375.00
1,374.64
3,562
Jun 1, 2026
1,365.00
1,440.00
1,345.00
1,420.00
1,419.63
2,014
May 29, 2026
1,330.00
1,370.00
1,315.00
1,320.00
1,319.65
686
May 28, 2026
0.21654713
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
1,260.00
1,385.00
1,260.00
1,370.00
1,369.64
1,189
May 27, 2026
1,320.00
1,350.00
1,260.00
1,270.00
1,269.42
3,034
May 26, 2026
1,180.00
1,270.00
1,165.00
1,270.00
1,269.42
1,197
May 25, 2026
1,120.00
1,150.00
1,120.00
1,140.00
1,139.48
1,166
May 22, 2026
1,100.00
1,110.00
1,090.00
1,090.00
1,089.51
1,520
May 21, 2026
1,110.00
1,120.00
1,075.00
1,105.00
1,104.50
2,713
May 20, 2026
1,000.00
1,040.00
1,000.00
1,035.00
1,034.53
753
May 19, 2026
1,000.00
1,055.00
964.00
1,020.00
1,019.54
746
May 18, 2026
1,065.00
1,075.00
986.00
1,015.00
1,014.54
1,059
May 15, 2026
1,060.00
1,085.00
1,030.00
1,080.00
1,079.51
1,602
May 14, 2026
1,120.00
1,145.00
1,115.00
1,135.00
1,134.48
1,001
May 13, 2026
1,125.00
1,160.00
1,120.00
1,150.00
1,149.48
1,468
May 12, 2026
1,070.00
1,070.00
968.00
1,040.00
1,039.53
4,856
May 11, 2026
1,110.00
1,160.00
1,095.00
1,140.00
1,139.48
4,552
May 8, 2026
980.00
1,080.00
970.00
1,065.00
1,064.52
565
May 7, 2026
974.00
1,010.00
848.00
920.00
919.58
1,995
May 6, 2026
934.00
998.00
934.00
992.00
991.55
2,674
May 5, 2026
840.00
930.00
836.00
910.00
909.59
1,422
May 4, 2026
822.00
856.00
820.00
834.00
833.62
2,420
Apr 30, 2026
748.00
760.00
738.00
758.00
757.66
861
Apr 29, 2026
754.00
760.00
736.00
746.00
745.66
965
Apr 28, 2026
760.00
762.00
726.00
742.00
741.66
1,124
Apr 27, 2026
756.00
768.00
748.00
762.00
761.65
1,009
Apr 24, 2026
712.00
742.00
708.00
742.00
741.66
980
Apr 23, 2026
706.00
724.00
696.00
706.00
705.68
1,263
Apr 22, 2026
712.00
746.00
702.00
738.00
737.66
977
Apr 21, 2026
702.00
734.00
702.00
702.00
701.68
590
Apr 20, 2026
682.00
692.00
668.00
690.00
689.69
1,300
Apr 17, 2026
660.00
696.00
648.00
686.00
685.69
1,679
Apr 16, 2026
666.00
670.00
656.00
666.00
665.70
766
Apr 15, 2026
660.00
668.00
640.00
650.00
649.70
2,706
Apr 14, 2026
626.00
654.00
626.00
654.00
653.70
2,385
Apr 13, 2026
588.00
618.00
586.00
610.00
609.72
1,945
Apr 10, 2026
594.00
598.00
586.00
590.00
589.73
313
Apr 9, 2026
580.00
596.00
572.00
596.00
595.73
669
Apr 8, 2026
606.00
606.00
584.00
590.00
589.73
687
Apr 7, 2026
514.00
532.00
510.00
524.00
523.76
828
Apr 2, 2026
486.00
504.00
469.00
496.00
495.77
830
Apr 1, 2026
510.00
536.00
508.00
522.00
521.76
818
Mar 31, 2026
465.00
516.00
456.00
508.00
507.77
796
Mar 30, 2026
514.00
514.00
471.00
471.00
470.79
3,111
Mar 27, 2026
526.00
536.00
504.00
508.00
507.77
384
Mar 26, 2026
532.00
546.00
516.00
522.00
521.76
762
Mar 25, 2026
564.00
582.00
556.00
560.00
559.75
639
Mar 24, 2026
570.00
580.00
562.00
568.00
567.74
167
Mar 23, 2026
540.00
600.00
526.00
570.00
569.74
3,148
Mar 20, 2026
582.00
588.00
538.00
542.00
541.75
543
Mar 19, 2026
580.00
594.00
562.00
588.00
587.73
1,259
Mar 18, 2026
622.00
624.00
600.00
604.00
603.73
2,620
Mar 17, 2026
568.00
598.00
568.00
588.00
587.73
1,506
Mar 16, 2026
574.00
600.00
562.00
596.00
595.73
3,121
Mar 13, 2026
524.00
550.00
524.00
528.00
527.76
1,613
Mar 12, 2026
548.00
552.00
508.00
516.00
515.77
1,895
Mar 11, 2026
566.00
570.00
546.00
558.00
557.75
3,274
Mar 10, 2026
556.00
578.00
548.00
552.00
551.75
1,962
Mar 9, 2026
481.00
538.00
480.00
530.00
529.76
4,894
Mar 6, 2026
536.00
546.00
502.00
508.00
507.77
1,677
Mar 5, 2026
568.00
568.00
514.00
528.00
527.76
1,165
Mar 4, 2026
500.00
574.00
500.00
562.00
561.74
3,946
Mar 3, 2026
556.00
558.00
499.00
544.00
543.75
4,458
Mar 2, 2026
582.00
616.00
572.00
614.00
613.72
1,218
Feb 27, 2026
632.00
636.00
594.00
602.00
601.73
3,058
Feb 26, 2026
1.1311044
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
650.00
688.00
606.00
650.00
649.70
5,640
Feb 25, 2026
610.00
656.00
604.00
642.00
640.45
12,233
Feb 24, 2026
586.00
614.00
584.00
610.00
608.52
1,590
Feb 23, 2026
562.00
570.00
556.00
564.00
562.63
1,440
Feb 20, 2026
556.00
566.00
552.00
564.00
562.63
1,783
Feb 19, 2026
522.00
528.00
520.00
522.00
520.74
355
Feb 18, 2026
516.00
528.00
512.00
522.00
520.74
477
Feb 17, 2026
520.00
524.00
506.00
512.00
510.76
1,161
Feb 16, 2026
534.00
534.00
520.00
520.00
518.74
185
Feb 13, 2026
522.00
536.00
510.00
526.00
524.73
963
Feb 12, 2026
518.00
536.00
516.00
530.00
528.72
1,668
Feb 11, 2026
504.00
520.00
498.00
520.00
518.74
1,076
Feb 10, 2026
510.00
512.00
504.00
504.00
502.78
881
Feb 9, 2026
516.00
526.00
502.00
520.00
518.74
3,539
Feb 6, 2026
483.00
522.00
481.00
522.00
520.74
1,533
Feb 5, 2026
488.00
497.00
478.00
482.00
480.83
1,779
Feb 4, 2026
522.00
528.00
482.00
485.00
483.83
1,443
Feb 3, 2026
528.00
540.00
514.00
518.00
516.75
2,406
Feb 2, 2026
477.00
526.00
477.00
526.00
524.73
3,507
Jan 30, 2026
530.00
536.00
512.00
512.00
510.76
1,779
Jan 29, 2026
506.00
512.00
482.00
492.00
490.81
2,224
Jan 28, 2026
493.00
520.00
486.00
520.00
518.74
3,539
Jan 27, 2026
462.00
476.00
462.00
473.00
471.86
2,056
Jan 26, 2026
435.00
442.00
432.00
435.00
433.95
2,803
Jan 23, 2026
443.00
452.00
441.00
448.00
446.92
1,972
Jan 22, 2026
442.00
452.00
439.00
446.00
444.92
4,077
Jan 21, 2026
427.00
446.00
426.00
445.00
443.92
1,350
Jan 20, 2026
437.00
437.00
416.00
426.00
424.97
1,090
Jan 19, 2026
451.00
451.00
440.00
440.00
438.93
462
Jan 16, 2026
442.00
449.00
441.00
444.00
442.93
1,082
Jan 15, 2026
436.00
449.00
431.00
445.00
443.92
2,537
Jan 14, 2026
433.00
435.00
424.00
424.00
422.97
1,392
Jan 13, 2026
436.00
437.00
420.00
420.00
418.98
2,739
Jan 12, 2026
451.00
451.00
436.00
443.00
441.93
4,270
Jan 9, 2026
444.00
456.00
437.00
452.00
450.91
2,736
Jan 8, 2026
450.00
454.00
437.00
441.00
439.93
3,754
Jan 7, 2026
448.00
448.00
439.00
442.00
440.93
1,962
Jan 6, 2026
433.00
447.00
421.00
445.00
443.92
3,330
Jan 5, 2026
410.00
424.00
410.00
415.00
414.00
3,152
Jan 2, 2026
397.00
408.00
396.00
405.00
404.02
2,553
Dec 30, 2025
389.00
389.00
377.00
386.00
385.07
155
Dec 29, 2025
377.00
381.00
369.00
377.00
376.09
2,509
Dec 23, 2025
335.00
341.00
335.00
341.00
340.17
1,186
Dec 22, 2025
344.00
348.00
339.00
348.00
347.16
106
Dec 19, 2025
330.00
340.00
330.00
339.00
338.18
843
Dec 18, 2025
323.00
341.00
323.00
341.00
340.17
2,805
Dec 17, 2025
322.00
322.00
316.00
317.00
316.23
228
Dec 16, 2025
305.00
310.00
301.00
304.00
303.26
888
Dec 15, 2025
329.00
329.00
319.00
327.00
326.21
391
Dec 12, 2025
334.00
340.00
326.00
326.00
325.21
335
Dec 11, 2025
341.00
341.00
336.00
340.00
339.18
1,436
Dec 10, 2025
342.00
349.00
342.00
349.00
348.16
337
Dec 9, 2025
337.00
339.00
333.00
338.00
337.18
1,029
Dec 8, 2025
335.00
344.00
334.00
340.00
339.18
1,229
Dec 5, 2025
315.00
324.00
314.00
314.00
313.24
824
Dec 4, 2025
312.00
318.00
312.00
312.00
311.24
454
Dec 3, 2025
321.00
326.00
320.00
320.00
319.23
422
Dec 2, 2025
324.00
330.00
324.00
324.00
323.22
277
Dec 1, 2025
315.00
318.00
312.00
313.00
312.24
458
Nov 28, 2025
316.00
319.00
316.00
318.00
317.23
1,024
Nov 27, 2025
0.23392268
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
317.00
324.00
317.00
322.00
321.22
3,064
Nov 26, 2025
306.00
314.00
306.00
314.00
312.98
206
Nov 25, 2025
310.00
310.00
296.00
305.00
304.01
2,012
Nov 24, 2025
305.00
325.00
302.00
320.00
318.96
1,590
Nov 21, 2025
302.00
315.00
299.00
315.00
313.98
5,137
Nov 20, 2025
342.00
343.00
312.00
312.00
310.99
1,982
Nov 19, 2025
331.00
336.00
331.00
334.00
332.91
274
Nov 18, 2025
335.00
336.00
326.00
335.00
333.91
5,480
Nov 17, 2025
362.00
363.00
350.00
350.00
348.86
1,259
Nov 14, 2025
331.00
348.00
323.00
345.00
343.88
2,055
Nov 13, 2025
360.00
363.00
344.00
344.00
342.88
1,467
Nov 12, 2025
361.00
373.00
361.00
369.00
367.80
1,427
Nov 11, 2025
369.00
370.00
362.00
364.00
362.82
1,922
Nov 10, 2025
362.00
372.00
361.00
370.00
368.80
3,979
Nov 7, 2025
348.00
348.00
332.00
333.00
331.92
685
Nov 6, 2025
357.00
361.00
349.00
350.00
348.86
1,695
Nov 5, 2025
349.00
371.00
349.00
371.00
369.79
2,774
Nov 4, 2025
358.00
366.00
348.00
358.00
356.84
5,330
Nov 3, 2025
378.00
394.00
378.00
389.00
387.74
13,337
Oct 31, 2025
337.00
346.00
337.00
341.00
339.89
138
Oct 30, 2025
346.00
348.00
342.00
343.00
341.89
4,839
