Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,846.68 -454.35 (-0.71%) CMC Crypto 200
1,325.55 +48.57 (+3.80%)
Peloton Interactive Inc (2ON.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
| 02 May 2024 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | - |
| 30 Apr 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 29 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 26 Apr 2024 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| 25 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 24 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 23 Apr 2024 | 2.8215 | 2.8215 | 2.8215 | 2.8215 | 2.8215 | - |
| 22 Apr 2024 | 2.8365 | 2.8365 | 2.8365 | 2.8365 | 2.8365 | - |
| 19 Apr 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | - |
| 18 Apr 2024 | 2.8485 | 2.8485 | 2.8485 | 2.8485 | 2.8485 | - |
| 17 Apr 2024 | 2.8835 | 2.8835 | 2.8835 | 2.8835 | 2.8835 | - |
| 16 Apr 2024 | 3.0695 | 3.0695 | 3.0695 | 3.0695 | 3.0695 | - |
| 15 Apr 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 12 Apr 2024 | 3.4195 | 3.4195 | 3.4195 | 3.4195 | 3.4195 | - |
| 11 Apr 2024 | 3.3775 | 3.3775 | 3.3775 | 3.3775 | 3.3775 | - |
| 10 Apr 2024 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | - |
| 09 Apr 2024 | 3.4175 | 3.4175 | 3.4175 | 3.4175 | 3.4175 | - |
| 08 Apr 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 05 Apr 2024 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | - |
| 04 Apr 2024 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | - |
| 03 Apr 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 02 Apr 2024 | 3.9155 | 3.9155 | 3.9155 | 3.9155 | 3.9155 | - |
| 28 Mar 2024 | 4.0085 | 4.0085 | 4.0085 | 4.0085 | 4.0085 | - |
| 27 Mar 2024 | 3.8450 | 3.8450 | 3.8375 | 3.8375 | 3.8375 | - |
| 26 Mar 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 25 Mar 2024 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | - |
| 22 Mar 2024 | 3.9970 | 3.9970 | 3.8235 | 3.8235 | 3.8235 | 30 |
| 21 Mar 2024 | 4.0905 | 4.0905 | 4.0905 | 4.0905 | 4.0905 | - |
| 20 Mar 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| 19 Mar 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 18 Mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 15 Mar 2024 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | - |
| 14 Mar 2024 | 4.0350 | 4.0480 | 4.0350 | 4.0480 | 4.0480 | 50 |
| 13 Mar 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| 12 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 11 Mar 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| 08 Mar 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 07 Mar 2024 | 3.9395 | 3.9395 | 3.9395 | 3.9395 | 3.9395 | - |
| 06 Mar 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 05 Mar 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 04 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 01 Mar 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 29 Feb 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 28 Feb 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 27 Feb 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 26 Feb 2024 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | - |
| 23 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 22 Feb 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 21 Feb 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 20 Feb 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 19 Feb 2024 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | - |
| 16 Feb 2024 | 4.3155 | 4.3155 | 4.3155 | 4.3155 | 4.3155 | - |
| 15 Feb 2024 | 4.3465 | 4.3465 | 4.3465 | 4.3465 | 4.3465 | - |
| 14 Feb 2024 | 4.1725 | 4.1725 | 4.1725 | 4.1725 | 4.1725 | - |
| 13 Feb 2024 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | - |
| 12 Feb 2024 | 4.2895 | 4.2895 | 4.2895 | 4.2895 | 4.2895 | - |
| 09 Feb 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 08 Feb 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 07 Feb 2024 | 3.9915 | 3.9915 | 3.9915 | 3.9915 | 3.9915 | - |
| 06 Feb 2024 | 3.7595 | 3.7595 | 3.7595 | 3.7595 | 3.7595 | - |
| 05 Feb 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| 02 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 01 Feb 2024 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | - |
| 31 Jan 2024 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | - |
| 30 Jan 2024 | 5.5990 | 5.5990 | 5.5990 | 5.5990 | 5.5990 | - |
| 29 Jan 2024 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | - |
| 26 Jan 2024 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | - |
| 25 Jan 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | - |
| 24 Jan 2024 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | - |
| 23 Jan 2024 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | - |
| 22 Jan 2024 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | - |
| 19 Jan 2024 | 5.3040 | 5.3040 | 5.3040 | 5.3040 | 5.3040 | - |
| 18 Jan 2024 | 5.2790 | 5.2790 | 5.2790 | 5.2790 | 5.2790 | - |
| 17 Jan 2024 | 5.2140 | 5.2140 | 5.2140 | 5.2140 | 5.2140 | - |
| 16 Jan 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 15 Jan 2024 | 5.3390 | 5.3390 | 5.3390 | 5.3390 | 5.3390 | - |
| 12 Jan 2024 | 5.3390 | 5.3390 | 5.3390 | 5.3390 | 5.3390 | - |
| 11 Jan 2024 | 5.5430 | 5.5430 | 5.5030 | 5.5030 | 5.5030 | 500 |
| 10 Jan 2024 | 5.5640 | 5.5640 | 5.5640 | 5.5640 | 5.5640 | - |
| 09 Jan 2024 | 5.9450 | 5.9450 | 5.9450 | 5.9450 | 5.9450 | - |
| 08 Jan 2024 | 6.0110 | 6.1410 | 6.0110 | 6.1410 | 6.1410 | - |
| 05 Jan 2024 | 5.9210 | 5.9210 | 5.9210 | 5.9210 | 5.9210 | - |
| 04 Jan 2024 | 4.9355 | 4.9355 | 4.9355 | 4.9355 | 4.9355 | - |
| 03 Jan 2024 | 5.2670 | 5.2670 | 5.2670 | 5.2670 | 5.2670 | - |
| 02 Jan 2024 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | - |
| 29 Dec 2023 | 5.6160 | 5.6610 | 5.6160 | 5.6610 | 5.6610 | - |
| 28 Dec 2023 | 5.7090 | 5.7090 | 5.7090 | 5.7090 | 5.7090 | - |
| 27 Dec 2023 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
| 22 Dec 2023 | 5.5030 | 5.5030 | 5.5030 | 5.5030 | 5.5030 | - |
| 21 Dec 2023 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | - |
| 20 Dec 2023 | 5.8070 | 5.8070 | 5.8070 | 5.8070 | 5.8070 | - |
| 19 Dec 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 18 Dec 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| 15 Dec 2023 | 5.8230 | 5.9750 | 5.8230 | 5.9750 | 5.9750 | 82 |
| 14 Dec 2023 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | - |
| 13 Dec 2023 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | - |
| 12 Dec 2023 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| 11 Dec 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 08 Dec 2023 | 5.4870 | 5.4870 | 5.4870 | 5.4870 | 5.4870 | - |
| *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.