Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,332.61 -10.74 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,732.00 +15.53 (+0.09%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,510.87 +762.78 (+1.26%) CMC Crypto 200
1,282.50 -1.32 (-0.10%)
Arista Networks Inc (117.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | 11 |
| 27 Jun 2024 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | - |
| 26 Jun 2024 | 312.35 | 312.35 | 312.35 | 312.35 | 312.35 | - |
| 25 Jun 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 24 Jun 2024 | 315.25 | 315.25 | 312.75 | 312.75 | 312.75 | 11 |
| 21 Jun 2024 | 316.05 | 316.05 | 316.05 | 316.05 | 316.05 | - |
| 20 Jun 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 19 Jun 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
| 18 Jun 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
| 17 Jun 2024 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
| 14 Jun 2024 | 307.15 | 307.15 | 307.15 | 307.15 | 307.15 | - |
| 13 Jun 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
| 12 Jun 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| 11 Jun 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| 10 Jun 2024 | 274.55 | 275.80 | 274.55 | 275.80 | 275.80 | 4 |
| 07 Jun 2024 | 270.80 | 274.20 | 270.80 | 274.20 | 274.20 | 2 |
| 06 Jun 2024 | 273.95 | 273.95 | 272.90 | 272.90 | 272.90 | 5 |
| 05 Jun 2024 | 268.10 | 278.50 | 268.10 | 278.50 | 278.50 | 50 |
| 04 Jun 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 03 Jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 31 May 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| 30 May 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 29 May 2024 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | - |
| 28 May 2024 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | - |
| 27 May 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
| 24 May 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| 23 May 2024 | 286.15 | 287.10 | 268.30 | 268.30 | 268.30 | 37 |
| 22 May 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 21 May 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| 20 May 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 17 May 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
| 16 May 2024 | 299.90 | 301.25 | 299.90 | 301.25 | 301.25 | 5 |
| 15 May 2024 | 288.80 | 294.90 | 288.80 | 294.90 | 294.90 | 3 |
| 14 May 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
| 13 May 2024 | 289.55 | 291.55 | 289.55 | 291.55 | 291.55 | 7 |
| 10 May 2024 | 274.70 | 278.50 | 274.70 | 278.50 | 278.50 | 129 |
| 09 May 2024 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - |
| 08 May 2024 | 270.45 | 274.70 | 270.45 | 274.70 | 274.70 | 1 |
| 07 May 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | - |
| 06 May 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 03 May 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
| 02 May 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
| 30 Apr 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
| 29 Apr 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| 26 Apr 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 25 Apr 2024 | 240.55 | 240.55 | 240.55 | 240.55 | 240.55 | - |
| 24 Apr 2024 | 234.00 | 236.45 | 234.00 | 236.45 | 236.45 | 30 |
| 23 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 22 Apr 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
| 19 Apr 2024 | 239.45 | 239.60 | 239.45 | 239.60 | 239.60 | 10 |
| 18 Apr 2024 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | - |
| 17 Apr 2024 | 246.40 | 247.75 | 241.75 | 241.75 | 241.75 | 8 |
| 16 Apr 2024 | 243.65 | 247.15 | 243.65 | 247.15 | 247.15 | 5 |
| 15 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 12 Apr 2024 | 276.85 | 276.85 | 255.85 | 255.85 | 255.85 | 3 |
| 11 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 10 Apr 2024 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 09 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 08 Apr 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| 05 Apr 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | - |
| 04 Apr 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
| 03 Apr 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
| 02 Apr 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
| 28 Mar 2024 | 265.10 | 268.50 | 265.10 | 268.50 | 268.50 | 2 |
| 27 Mar 2024 | 273.90 | 276.80 | 273.90 | 273.90 | 273.90 | 10 |
| 26 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| 25 Mar 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 20 |
| 22 Mar 2024 | 279.90 | 283.10 | 279.90 | 283.10 | 283.10 | 5 |
| 21 Mar 2024 | 270.40 | 274.00 | 270.40 | 274.00 | 274.00 | - |
| 20 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 19 Mar 2024 | 264.70 | 267.00 | 250.90 | 250.90 | 250.90 | 22 |
| 18 Mar 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 15 Mar 2024 | 257.30 | 257.60 | 257.10 | 257.60 | 257.60 | 431 |
| 14 Mar 2024 | 255.30 | 258.70 | 255.30 | 258.70 | 258.70 | 10 |
| 13 Mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| 12 Mar 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 11 Mar 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
| 08 Mar 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
| 07 Mar 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 06 Mar 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| 05 Mar 2024 | 264.00 | 264.00 | 256.10 | 256.10 | 256.10 | 6 |
| 04 Mar 2024 | 264.40 | 269.50 | 264.40 | 269.50 | 269.50 | 429 |
| 01 Mar 2024 | 258.00 | 260.30 | 258.00 | 260.30 | 260.30 | 6 |
| 29 Feb 2024 | 247.10 | 254.50 | 247.10 | 254.50 | 254.50 | 10 |
| 28 Feb 2024 | 250.40 | 253.40 | 249.20 | 253.40 | 253.40 | 30 |
| 27 Feb 2024 | 251.20 | 253.10 | 251.20 | 253.10 | 253.10 | 60 |
| 26 Feb 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| 23 Feb 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
| 22 Feb 2024 | 242.50 | 246.20 | 242.50 | 246.20 | 246.20 | 25 |
| 21 Feb 2024 | 236.50 | 236.50 | 235.70 | 235.70 | 235.70 | 620 |
| 20 Feb 2024 | 241.10 | 241.10 | 237.00 | 237.00 | 237.00 | 620 |
| 19 Feb 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| 16 Feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 15 Feb 2024 | 245.80 | 247.80 | 245.80 | 247.80 | 247.80 | 20 |
| 14 Feb 2024 | 246.30 | 253.60 | 246.30 | 252.60 | 252.60 | 1,360 |
| 13 Feb 2024 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | 668 |
| 12 Feb 2024 | 269.50 | 269.50 | 263.80 | 263.80 | 263.80 | 565 |
| 09 Feb 2024 | 258.50 | 266.80 | 258.50 | 266.80 | 266.80 | 15 |
| 08 Feb 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 07 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.