Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,857.98 +456.99 (+0.71%) CMC Crypto 200
1,381.65 +43.90 (+3.28%)
Hewlett Packard Enterprise Co (2HP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:18PM CEST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 20.51 | 20.90 | 20.51 | 20.90 | 20.90 | 1,220 |
| 18 Jun 2024 | 20.40 | 21.01 | 20.36 | 20.38 | 20.38 | 965 |
| 18 Jun 2024 | 0.13 Dividend | |||||
| 17 Jun 2024 | 20.31 | 20.72 | 20.31 | 20.53 | 20.40 | 2,775 |
| 14 Jun 2024 | 20.35 | 20.59 | 20.35 | 20.59 | 20.46 | 249 |
| 13 Jun 2024 | 19.41 | 20.02 | 19.41 | 20.02 | 19.90 | 180 |
| 12 Jun 2024 | 19.05 | 19.23 | 19.05 | 19.23 | 19.11 | 550 |
| 11 Jun 2024 | 19.03 | 19.20 | 18.94 | 19.10 | 18.98 | 710 |
| 10 Jun 2024 | 18.55 | 19.02 | 18.55 | 19.02 | 18.90 | 507 |
| 07 Jun 2024 | 17.88 | 18.49 | 17.86 | 18.49 | 18.37 | 460 |
| 06 Jun 2024 | 17.93 | 18.18 | 17.84 | 17.96 | 17.84 | 1,535 |
| 05 Jun 2024 | 18.65 | 18.75 | 18.50 | 18.53 | 18.41 | 1,690 |
| 04 Jun 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.40 | 100 |
| 03 Jun 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.35 | 440 |
| 31 May 2024 | 16.49 | 16.68 | 16.03 | 16.03 | 15.93 | 80 |
| 30 May 2024 | 16.78 | 17.09 | 16.78 | 16.99 | 16.88 | 581 |
| 29 May 2024 | 16.82 | 16.90 | 16.82 | 16.90 | 16.79 | - |
| 28 May 2024 | 16.91 | 17.08 | 16.91 | 16.91 | 16.80 | 15 |
| 27 May 2024 | 16.93 | 17.09 | 16.93 | 16.95 | 16.84 | 100 |
| 24 May 2024 | 16.82 | 17.01 | 16.82 | 17.01 | 16.90 | - |
| 23 May 2024 | 16.81 | 16.93 | 16.81 | 16.85 | 16.74 | 400 |
| 22 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.22 | - |
| 21 May 2024 | 16.29 | 16.32 | 16.29 | 16.32 | 16.21 | 100 |
| 20 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.26 | - |
| 17 May 2024 | 16.39 | 16.48 | 16.39 | 16.40 | 16.30 | 59 |
| 16 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
| 15 May 2024 | 16.23 | 16.41 | 16.23 | 16.41 | 16.31 | - |
| 14 May 2024 | 16.04 | 16.25 | 16.04 | 16.25 | 16.15 | - |
| 13 May 2024 | 15.79 | 15.98 | 15.79 | 15.98 | 15.88 | - |
| 10 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.71 | - |
| 09 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.79 | - |
| 08 May 2024 | 15.62 | 15.94 | 15.62 | 15.94 | 15.84 | - |
| 07 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | - |
| 06 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.51 | - |
| 03 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | - |
| 30 Apr 2024 | 15.96 | 16.01 | 15.96 | 15.96 | 15.86 | - |
| 29 Apr 2024 | 15.97 | 16.05 | 15.90 | 15.90 | 15.80 | 125 |
| 26 Apr 2024 | 15.88 | 16.00 | 15.88 | 16.00 | 15.90 | 200 |
| 25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - |
| 24 Apr 2024 | 15.67 | 15.82 | 15.67 | 15.75 | 15.65 | - |
| 23 Apr 2024 | 15.72 | 15.74 | 15.70 | 15.74 | 15.64 | - |
| 22 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.58 | - |
| 19 Apr 2024 | 15.85 | 15.85 | 15.69 | 15.69 | 15.59 | - |
| 18 Apr 2024 | 15.91 | 16.02 | 15.90 | 15.99 | 15.89 | - |
| 17 Apr 2024 | 16.06 | 16.10 | 15.97 | 15.97 | 15.87 | 200 |
| 16 Apr 2024 | 16.19 | 16.20 | 16.08 | 16.13 | 16.03 | 200 |
| 15 Apr 2024 | 16.31 | 16.40 | 16.31 | 16.33 | 16.23 | - |
| 12 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.58 | - |
| 11 Apr 2024 | 16.67 | 16.67 | 16.66 | 16.66 | 16.56 | 200 |
| 10 Apr 2024 | 16.53 | 16.66 | 16.53 | 16.66 | 16.55 | 181 |
| 09 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | - |
| 08 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.41 | - |
| 05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.32 | - |
| 04 Apr 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.80 | 400 |
| 03 Apr 2024 | 16.31 | 16.83 | 16.31 | 16.83 | 16.72 | 250 |
| 02 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | - |
| 28 Mar 2024 | 16.28 | 16.42 | 16.28 | 16.42 | 16.31 | 75 |
| 27 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
| 26 Mar 2024 | 16.10 | 16.18 | 16.10 | 16.18 | 16.08 | 300 |
| 25 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.92 | 140 |
| 22 Mar 2024 | 15.99 | 16.08 | 15.99 | 16.06 | 15.95 | 200 |
| 21 Mar 2024 | 15.65 | 15.99 | 15.65 | 15.80 | 15.70 | - |
| 20 Mar 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 15.22 | 100 |
| 19 Mar 2024 | 15.79 | 15.79 | 15.44 | 15.44 | 15.35 | 100 |
| 18 Mar 2024 | 15.40 | 15.73 | 15.40 | 15.73 | 15.63 | 5 |
| 15 Mar 2024 | 16.06 | 16.06 | 15.94 | 15.94 | 15.83 | 150 |
| 14 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.08 | - |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 16.52 | 16.52 | 16.32 | 16.32 | 16.09 | - |
| 12 Mar 2024 | 16.50 | 16.72 | 16.50 | 16.58 | 16.34 | 200 |
| 11 Mar 2024 | 16.23 | 16.58 | 16.23 | 16.58 | 16.34 | 270 |
| 08 Mar 2024 | 16.44 | 16.67 | 16.44 | 16.50 | 16.26 | - |
| 07 Mar 2024 | 17.09 | 17.41 | 16.32 | 16.44 | 16.21 | 2,360 |
| 06 Mar 2024 | 16.66 | 18.20 | 16.66 | 17.55 | 17.30 | 1,711 |
| 05 Mar 2024 | 15.77 | 16.61 | 15.75 | 16.47 | 16.23 | 826 |
| 04 Mar 2024 | 14.44 | 15.86 | 14.44 | 15.86 | 15.63 | 1,175 |
| 01 Mar 2024 | 13.34 | 14.30 | 13.30 | 14.19 | 13.99 | 601 |
| 29 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.41 | - |
| 28 Feb 2024 | 13.64 | 13.73 | 13.64 | 13.73 | 13.53 | - |
| 27 Feb 2024 | 13.69 | 13.85 | 13.69 | 13.85 | 13.66 | 200 |
| 26 Feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.70 | 2,062 |
| 23 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.67 | - |
| 22 Feb 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 13.62 | 158 |
| 21 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.61 | - |
| 20 Feb 2024 | 13.85 | 13.86 | 13.82 | 13.86 | 13.67 | - |
| 19 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.62 | - |
| 16 Feb 2024 | 14.09 | 14.09 | 13.85 | 13.85 | 13.65 | 1,005 |
| 15 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | - |
| 14 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | - |
| 13 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.21 | - |
| 12 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.06 | - |
| 09 Feb 2024 | 14.31 | 14.36 | 14.31 | 14.36 | 14.16 | - |
| 08 Feb 2024 | 14.09 | 14.29 | 14.09 | 14.29 | 14.09 | - |
| 07 Feb 2024 | 14.13 | 14.13 | 14.08 | 14.08 | 13.88 | 130 |
| 06 Feb 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 13.94 | 400 |
| 05 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.00 | - |
| 02 Feb 2024 | 14.06 | 14.30 | 14.06 | 14.30 | 14.10 | - |
| 01 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | - |
| 31 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.41 | - |
| *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.