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
60,307.59 -1,241.65 (-2.02%) CMC Crypto 200
1,257.15 -26.68 (-2.08%)
HP Inc. (7HP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:10AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 15 |
| 27 Jun 2024 | 32.71 | 32.72 | 32.71 | 32.72 | 32.72 | 15 |
| 26 Jun 2024 | 33.74 | 33.74 | 32.92 | 32.92 | 32.92 | 2,716 |
| 25 Jun 2024 | 33.65 | 33.81 | 33.65 | 33.81 | 33.81 | 100 |
| 24 Jun 2024 | 33.81 | 33.81 | 33.71 | 33.71 | 33.71 | 100 |
| 21 Jun 2024 | 33.67 | 33.75 | 33.67 | 33.75 | 33.75 | 200 |
| 20 Jun 2024 | 34.13 | 34.13 | 33.90 | 33.90 | 33.90 | 32 |
| 19 Jun 2024 | 34.07 | 34.60 | 34.07 | 34.23 | 34.23 | 536 |
| 18 Jun 2024 | 33.35 | 33.90 | 33.35 | 33.76 | 33.76 | 460 |
| 17 Jun 2024 | 33.03 | 33.43 | 32.99 | 33.43 | 33.43 | 134 |
| 14 Jun 2024 | 33.81 | 33.83 | 33.16 | 33.16 | 33.16 | 656 |
| 13 Jun 2024 | 33.46 | 33.82 | 33.43 | 33.82 | 33.82 | 586 |
| 12 Jun 2024 | 33.39 | 33.78 | 33.39 | 33.78 | 33.78 | 22 |
| 12 Jun 2024 | 0.2756 Dividend | |||||
| 11 Jun 2024 | 33.43 | 33.85 | 33.43 | 33.85 | 33.57 | 251 |
| 10 Jun 2024 | 33.73 | 33.73 | 33.44 | 33.44 | 33.17 | 445 |
| 07 Jun 2024 | 33.08 | 33.76 | 33.08 | 33.76 | 33.49 | 162 |
| 06 Jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.30 | - |
| 05 Jun 2024 | 32.37 | 32.85 | 32.37 | 32.85 | 32.58 | 415 |
| 04 Jun 2024 | 32.24 | 32.78 | 32.24 | 32.68 | 32.41 | 2,704 |
| 03 Jun 2024 | 33.53 | 33.70 | 33.50 | 33.70 | 33.43 | 127 |
| 31 May 2024 | 34.06 | 34.81 | 32.33 | 32.68 | 32.41 | 681 |
| 30 May 2024 | 30.65 | 36.32 | 30.65 | 36.30 | 36.00 | 2,174 |
| 29 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.06 | - |
| 28 May 2024 | 29.99 | 30.73 | 29.99 | 30.73 | 30.48 | 185 |
| 27 May 2024 | 30.03 | 30.33 | 30.02 | 30.06 | 29.82 | 669 |
| 24 May 2024 | 30.08 | 30.32 | 30.05 | 30.05 | 29.81 | 675 |
| 23 May 2024 | 30.46 | 30.70 | 30.46 | 30.46 | 30.21 | 629 |
| 22 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.71 | - |
| 21 May 2024 | 29.31 | 30.00 | 29.31 | 30.00 | 29.76 | 120 |
| 20 May 2024 | 28.55 | 28.99 | 28.55 | 28.99 | 28.75 | 25 |
| 17 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.23 | - |
| 16 May 2024 | 28.69 | 28.70 | 28.69 | 28.70 | 28.47 | 18 |
| 15 May 2024 | 28.28 | 28.74 | 28.28 | 28.74 | 28.50 | 350 |
| 14 May 2024 | 27.62 | 28.02 | 27.62 | 28.02 | 27.79 | 610 |
| 13 May 2024 | 27.47 | 27.47 | 27.42 | 27.42 | 27.20 | 300 |
| 10 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.17 | - |
| 09 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.02 | - |
| 08 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.10 | - |
| 07 May 2024 | 26.28 | 26.38 | 26.27 | 26.38 | 26.17 | 643 |
| 06 May 2024 | 25.92 | 26.28 | 25.92 | 26.28 | 26.07 | 14 |
| 03 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.73 | - |
| 02 May 2024 | 25.83 | 25.83 | 25.80 | 25.80 | 25.59 | 350 |
| 30 Apr 2024 | 26.26 | 26.31 | 26.26 | 26.31 | 26.09 | 160 |
| 29 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.82 | - |
| 26 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.04 | - |
| 25 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.74 | - |
| 24 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.79 | 100 |
| 23 Apr 2024 | 25.89 | 25.96 | 25.89 | 25.94 | 25.73 | 225 |
| 22 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.80 | - |
| 19 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.50 | - |
| 18 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.64 | 22 |
| 17 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.77 | - |
| 16 Apr 2024 | 26.17 | 26.33 | 26.17 | 26.33 | 26.12 | 435 |
| 15 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.49 | - |
| 12 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.93 | - |
| 11 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | 569 |
| 10 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.26 | - |
| 09 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.65 | - |
| 08 Apr 2024 | 26.71 | 26.73 | 26.71 | 26.73 | 26.51 | 250 |
| 05 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.05 | - |
| 04 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.02 | 200 |
| 03 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.03 | - |
| 02 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.79 | 45 |
| 28 Mar 2024 | 27.72 | 28.07 | 27.72 | 28.07 | 27.84 | 290 |
| 27 Mar 2024 | 27.58 | 27.61 | 27.58 | 27.61 | 27.39 | 10 |
| 26 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.21 | - |
| 25 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.53 | 35 |
| 22 Mar 2024 | 27.62 | 27.82 | 27.62 | 27.82 | 27.59 | 1,041 |
| 21 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.86 | - |
| 20 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.06 | - |
| 19 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.16 | - |
| 18 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.59 | - |
| 15 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.74 | - |
| 14 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.78 | - |
| 13 Mar 2024 | 27.78 | 28.01 | 27.78 | 28.01 | 27.78 | 50 |
| 12 Mar 2024 | 27.87 | 28.14 | 27.87 | 28.14 | 27.91 | 85 |
| 12 Mar 2024 | 0.2756 Dividend | |||||
| 11 Mar 2024 | 28.19 | 28.19 | 27.93 | 27.93 | 27.43 | 80 |
| 08 Mar 2024 | 27.78 | 28.20 | 27.78 | 28.20 | 27.69 | 1,666 |
| 07 Mar 2024 | 27.54 | 27.77 | 27.54 | 27.77 | 27.27 | 1,000 |
| 06 Mar 2024 | 26.70 | 27.07 | 26.70 | 27.03 | 26.55 | 500 |
| 05 Mar 2024 | 26.58 | 26.85 | 26.55 | 26.56 | 26.08 | 146 |
| 04 Mar 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 26.72 | 160 |
| 01 Mar 2024 | 26.53 | 27.14 | 26.53 | 27.14 | 26.65 | 1,972 |
| 29 Feb 2024 | 25.47 | 26.14 | 25.47 | 25.75 | 25.29 | 2,296 |
| 28 Feb 2024 | 26.49 | 26.78 | 26.49 | 26.78 | 26.30 | 69 |
| 27 Feb 2024 | 26.39 | 26.53 | 26.39 | 26.53 | 26.05 | 250 |
| 26 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.37 | - |
| 23 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.13 | - |
| 22 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.75 | - |
| 21 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.86 | - |
| 20 Feb 2024 | 26.35 | 26.35 | 26.25 | 26.25 | 25.78 | 4 |
| 19 Feb 2024 | 26.39 | 26.67 | 26.39 | 26.41 | 25.94 | 490 |
| 16 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.36 | - |
| 15 Feb 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.22 | 1,538 |
| 14 Feb 2024 | 26.35 | 26.70 | 26.35 | 26.70 | 26.22 | 424 |
| 13 Feb 2024 | 26.49 | 26.69 | 26.49 | 26.69 | 26.21 | 322 |
| 12 Feb 2024 | 26.20 | 26.55 | 26.20 | 26.55 | 26.07 | 200 |
| 09 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.64 | - |
| *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.