Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,280.48 +2.97 (+0.06%) Dow
38,562.45 -123.87 (-0.32%) Nasdaq
16,811.32 +76.30 (+0.46%) Bitcoin USD
69,190.55 +1,001.37 (+1.47%) CMC Crypto 200
1,499.51 +31.57 (+2.15%)
American Express Co (AEC1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 6 |
| 31 May 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
| 30 May 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 6 |
| 29 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 28 May 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| 27 May 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
| 24 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 23 May 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 22 May 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | - |
| 21 May 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
| 20 May 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| 17 May 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| 16 May 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
| 15 May 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
| 14 May 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 13 May 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 10 May 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
| 09 May 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 08 May 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 07 May 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| 06 May 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| 03 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 02 May 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 30 Apr 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
| 29 Apr 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 26 Apr 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | - |
| 25 Apr 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
| 24 Apr 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| 23 Apr 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| 22 Apr 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
| 19 Apr 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
| 18 Apr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 17 Apr 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
| 16 Apr 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
| 15 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 12 Apr 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
| 11 Apr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
| 10 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 09 Apr 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 08 Apr 2024 | 204.55 | 206.70 | 204.55 | 206.70 | 206.70 | 15 |
| 05 Apr 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
| 04 Apr 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 207.35 | - |
| 02 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 210.49 | - |
| 28 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | - |
| 27 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.40 | - |
| 26 Mar 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 207.60 | - |
| 25 Mar 2024 | 208.50 | 208.80 | 208.50 | 208.80 | 208.10 | 48 |
| 22 Mar 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.69 | - |
| 21 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.30 | - |
| 20 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.11 | - |
| 19 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.32 | - |
| 18 Mar 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.02 | - |
| 15 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.72 | - |
| 14 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.01 | - |
| 13 Mar 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.91 | - |
| 12 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.72 | - |
| 11 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 202.52 | - |
| 08 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 202.62 | - |
| 07 Mar 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.68 | - |
| 06 Mar 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.63 | - |
| 05 Mar 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.22 | - |
| 04 Mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 201.92 | - |
| 01 Mar 2024 | 202.50 | 204.40 | 202.50 | 204.40 | 203.71 | 1 |
| 29 Feb 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.93 | - |
| 28 Feb 2024 | 201.10 | 202.20 | 201.10 | 202.20 | 201.52 | 5 |
| 27 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.43 | - |
| 26 Feb 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 196.79 | - |
| 23 Feb 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 196.49 | - |
| 22 Feb 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 193.70 | - |
| 21 Feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.04 | - |
| 20 Feb 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.84 | - |
| 19 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.34 | - |
| 16 Feb 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 197.38 | - |
| 15 Feb 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 195.59 | - |
| 14 Feb 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.79 | - |
| 13 Feb 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 195.54 | - |
| 12 Feb 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.44 | - |
| 09 Feb 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.19 | - |
| 08 Feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.05 | - |
| 07 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
| 06 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
| 05 Feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 189.86 | - |
| 02 Feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.62 | - |
| 01 Feb 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 184.73 | - |
| 31 Jan 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.37 | - |
| 30 Jan 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.03 | - |
| 29 Jan 2024 | 184.65 | 186.75 | 184.65 | 185.25 | 184.63 | 18 |
| 26 Jan 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.97 | - |
| 25 Jan 2024 | 170.60 | 173.25 | 170.60 | 173.25 | 172.67 | 10 |
| 24 Jan 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 169.63 | - |
| 23 Jan 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.33 | - |
| 22 Jan 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 166.94 | - |
| 19 Jan 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.00 | - |
| 18 Jan 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 164.74 | - |
| 17 Jan 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 164.74 | - |
| 16 Jan 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.05 | - |
| 15 Jan 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.29 | - |
| 12 Jan 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.29 | - |
| *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.