Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,482.23 +457.38 (+0.75%) CMC Crypto 200
1,276.47 -7.36 (-0.57%)
HCA Healthcare Inc (2BH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 318.80 | 319.00 | 300.50 | 300.50 | 300.50 | - |
| 27 Jun 2024 | 315.90 | 317.90 | 315.80 | 317.90 | 317.90 | - |
| 26 Jun 2024 | 316.10 | 317.30 | 316.00 | 317.30 | 317.30 | - |
| 25 Jun 2024 | 316.50 | 318.10 | 315.70 | 315.70 | 315.70 | - |
| 24 Jun 2024 | 314.60 | 317.00 | 314.60 | 317.00 | 317.00 | - |
| 21 Jun 2024 | 313.90 | 316.60 | 313.90 | 316.60 | 316.60 | - |
| 20 Jun 2024 | 315.20 | 315.90 | 312.80 | 312.80 | 312.80 | - |
| 19 Jun 2024 | 314.90 | 315.00 | 314.70 | 314.70 | 314.70 | - |
| 18 Jun 2024 | 311.30 | 314.80 | 310.60 | 314.80 | 314.80 | - |
| 17 Jun 2024 | 313.30 | 313.50 | 310.60 | 313.50 | 313.50 | - |
| 14 Jun 2024 | 315.00 | 315.00 | 311.70 | 314.80 | 314.80 | - |
| 14 Jun 2024 | 0.66 Dividend | |||||
| 13 Jun 2024 | 313.20 | 315.20 | 312.50 | 315.20 | 314.54 | - |
| 12 Jun 2024 | 311.30 | 314.70 | 311.10 | 314.30 | 313.64 | - |
| 11 Jun 2024 | 314.50 | 315.20 | 313.10 | 313.10 | 312.44 | - |
| 10 Jun 2024 | 311.60 | 315.50 | 311.20 | 315.30 | 314.64 | - |
| 07 Jun 2024 | 307.70 | 310.60 | 307.10 | 310.60 | 309.95 | - |
| 06 Jun 2024 | 307.60 | 309.40 | 307.50 | 309.40 | 308.75 | - |
| 05 Jun 2024 | 304.10 | 307.80 | 303.90 | 307.80 | 307.16 | - |
| 04 Jun 2024 | 303.00 | 303.70 | 302.80 | 303.70 | 303.06 | - |
| 03 Jun 2024 | 312.00 | 312.00 | 301.90 | 302.90 | 302.27 | - |
| 31 May 2024 | 307.90 | 307.90 | 306.20 | 307.30 | 306.66 | - |
| 30 May 2024 | 296.90 | 308.40 | 296.10 | 308.40 | 307.75 | - |
| 29 May 2024 | 290.90 | 303.90 | 290.50 | 302.50 | 301.87 | - |
| 28 May 2024 | 290.60 | 291.00 | 290.10 | 290.90 | 290.29 | - |
| 27 May 2024 | 291.90 | 292.40 | 291.70 | 292.40 | 291.79 | - |
| 24 May 2024 | 290.10 | 293.50 | 289.70 | 293.30 | 292.69 | - |
| 23 May 2024 | 292.70 | 292.70 | 290.20 | 290.60 | 289.99 | - |
| 22 May 2024 | 294.10 | 295.90 | 293.80 | 294.50 | 293.88 | - |
| 21 May 2024 | 297.10 | 297.10 | 293.60 | 294.70 | 294.08 | - |
| 20 May 2024 | 295.10 | 296.30 | 295.10 | 296.20 | 295.58 | - |
| 17 May 2024 | 295.20 | 296.20 | 295.20 | 296.20 | 295.58 | - |
| 16 May 2024 | 298.80 | 300.50 | 296.50 | 296.50 | 295.88 | - |
| 15 May 2024 | 294.50 | 299.70 | 294.30 | 299.20 | 298.57 | - |
| 14 May 2024 | 292.40 | 296.50 | 292.10 | 294.40 | 293.78 | - |
| 13 May 2024 | 301.50 | 301.60 | 294.20 | 294.20 | 293.58 | - |
| 10 May 2024 | 298.00 | 301.90 | 298.00 | 300.70 | 300.07 | - |
| 09 May 2024 | 286.00 | 294.60 | 286.00 | 294.60 | 293.98 | - |
| 08 May 2024 | 291.10 | 291.10 | 285.40 | 285.40 | 284.80 | - |
| 07 May 2024 | 286.70 | 289.60 | 286.60 | 289.60 | 288.99 | - |
| 06 May 2024 | 284.60 | 287.50 | 284.60 | 286.20 | 285.60 | - |
| 03 May 2024 | 287.70 | 288.60 | 286.50 | 286.50 | 285.90 | - |
| 02 May 2024 | 286.90 | 290.60 | 286.60 | 287.60 | 287.00 | - |
| 30 Apr 2024 | 289.20 | 289.60 | 287.30 | 289.60 | 288.99 | - |
| 29 Apr 2024 | 282.70 | 290.20 | 282.20 | 288.10 | 287.50 | - |
| 26 Apr 2024 | 291.20 | 291.50 | 280.80 | 285.10 | 284.50 | - |
| 25 Apr 2024 | 295.50 | 295.50 | 291.40 | 291.40 | 290.79 | - |
| 24 Apr 2024 | 297.10 | 298.00 | 297.10 | 298.00 | 297.38 | - |
| 23 Apr 2024 | 289.60 | 297.50 | 289.20 | 297.50 | 296.88 | - |
| 22 Apr 2024 | 285.20 | 290.70 | 285.20 | 290.30 | 289.69 | - |
| 19 Apr 2024 | 276.00 | 285.20 | 276.00 | 285.20 | 284.60 | - |
| 18 Apr 2024 | 290.20 | 290.20 | 278.00 | 278.00 | 277.42 | - |
| 17 Apr 2024 | 293.80 | 294.60 | 291.60 | 291.60 | 290.99 | - |
| 16 Apr 2024 | 301.60 | 302.20 | 295.20 | 295.20 | 294.58 | 11 |
| 15 Apr 2024 | 302.20 | 307.10 | 301.50 | 303.50 | 302.86 | - |
| 12 Apr 2024 | 303.80 | 306.20 | 301.10 | 301.10 | 300.47 | - |
| 11 Apr 2024 | 303.20 | 304.30 | 302.90 | 304.30 | 303.66 | - |
| 10 Apr 2024 | 301.40 | 304.80 | 301.20 | 304.00 | 303.36 | - |
| 09 Apr 2024 | 300.20 | 301.00 | 300.00 | 300.50 | 299.87 | - |
| 08 Apr 2024 | 301.40 | 301.90 | 301.10 | 301.90 | 301.27 | - |
| 05 Apr 2024 | 298.90 | 302.30 | 298.60 | 302.30 | 301.67 | - |
| 04 Apr 2024 | 304.90 | 304.90 | 302.60 | 302.60 | 301.97 | - |
| 03 Apr 2024 | 303.40 | 306.40 | 303.00 | 306.20 | 305.56 | 3 |
| 02 Apr 2024 | 305.50 | 306.30 | 303.10 | 306.30 | 305.66 | 4 |
| 28 Mar 2024 | 305.30 | 307.80 | 305.30 | 307.80 | 307.16 | - |
| 27 Mar 2024 | 302.50 | 305.50 | 302.30 | 305.50 | 304.86 | - |
| 26 Mar 2024 | 300.60 | 303.00 | 300.60 | 302.50 | 301.87 | - |
| 25 Mar 2024 | 303.70 | 304.20 | 301.90 | 301.90 | 301.27 | - |
| 22 Mar 2024 | 302.10 | 303.70 | 302.10 | 303.70 | 303.06 | - |
| 21 Mar 2024 | 300.40 | 306.10 | 300.40 | 304.20 | 303.56 | - |
| 20 Mar 2024 | 302.90 | 304.00 | 302.90 | 303.20 | 302.57 | - |
| 19 Mar 2024 | 300.10 | 302.70 | 300.10 | 302.40 | 301.77 | 4 |
| 18 Mar 2024 | 295.10 | 299.90 | 294.40 | 299.90 | 299.27 | - |
| 15 Mar 2024 | 297.40 | 297.70 | 295.20 | 295.20 | 294.58 | - |
| 14 Mar 2024 | 292.90 | 296.50 | 292.90 | 296.50 | 295.88 | - |
| 14 Mar 2024 | 0.66 Dividend | |||||
| 13 Mar 2024 | 295.10 | 295.40 | 293.50 | 293.50 | 292.23 | - |
| 12 Mar 2024 | 292.80 | 297.70 | 292.30 | 297.70 | 296.41 | - |
| 11 Mar 2024 | 295.30 | 295.30 | 292.50 | 293.10 | 291.83 | - |
| 08 Mar 2024 | 294.70 | 298.30 | 294.70 | 298.30 | 297.01 | 3 |
| 07 Mar 2024 | 294.50 | 299.00 | 294.50 | 296.70 | 295.41 | - |
| 06 Mar 2024 | 288.90 | 295.60 | 288.90 | 295.60 | 294.32 | - |
| 05 Mar 2024 | 287.10 | 290.90 | 287.10 | 290.90 | 289.64 | - |
| 04 Mar 2024 | 285.60 | 288.50 | 285.00 | 288.50 | 287.25 | - |
| 01 Mar 2024 | 287.10 | 288.30 | 286.50 | 288.30 | 287.05 | - |
| 29 Feb 2024 | 286.10 | 286.60 | 285.10 | 286.60 | 285.36 | - |
| 28 Feb 2024 | 288.10 | 288.10 | 287.30 | 287.30 | 286.05 | - |
| 27 Feb 2024 | 286.70 | 288.50 | 286.70 | 287.10 | 285.85 | - |
| 26 Feb 2024 | 291.10 | 291.10 | 289.60 | 289.60 | 288.34 | - |
| 23 Feb 2024 | 287.50 | 291.70 | 287.20 | 291.70 | 290.43 | - |
| 22 Feb 2024 | 286.40 | 292.20 | 286.40 | 292.20 | 290.93 | - |
| 21 Feb 2024 | 283.60 | 285.80 | 283.10 | 285.80 | 284.56 | - |
| 20 Feb 2024 | 287.10 | 287.10 | 283.10 | 285.30 | 284.06 | - |
| 19 Feb 2024 | 287.70 | 288.20 | 287.70 | 287.70 | 286.45 | - |
| 16 Feb 2024 | 283.90 | 286.60 | 283.80 | 286.60 | 285.36 | - |
| 15 Feb 2024 | 283.50 | 285.20 | 283.30 | 284.70 | 283.47 | - |
| 14 Feb 2024 | 282.60 | 285.40 | 282.60 | 284.00 | 282.77 | - |
| 13 Feb 2024 | 286.10 | 286.10 | 283.60 | 284.50 | 283.27 | - |
| 12 Feb 2024 | 282.10 | 287.50 | 282.10 | 287.50 | 286.25 | - |
| 09 Feb 2024 | 281.70 | 283.70 | 281.60 | 283.70 | 282.47 | - |
| *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.