Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,938.35 -2,567.31 (-4.24%) CMC Crypto 200
1,208.71 -52.48 (-4.16%)
AURELIUS Equity Opportunities SE & Co. KGaA (AR4.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 05:50PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 14.26 | 14.42 | 14.24 | 14.30 | 14.30 | 5,221 |
| 03 Jul 2024 | 14.40 | 14.42 | 14.10 | 14.10 | 14.10 | 13,781 |
| 02 Jul 2024 | 14.48 | 14.48 | 14.20 | 14.20 | 14.20 | 2,120 |
| 01 Jul 2024 | 14.20 | 14.56 | 14.20 | 14.44 | 14.44 | 7,617 |
| 28 Jun 2024 | 14.52 | 14.58 | 14.44 | 14.44 | 14.44 | 9,383 |
| 27 Jun 2024 | 14.60 | 14.60 | 14.54 | 14.54 | 14.54 | 7,051 |
| 26 Jun 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 14.56 | 3,040 |
| 25 Jun 2024 | 14.44 | 14.78 | 14.44 | 14.48 | 14.48 | 3,956 |
| 24 Jun 2024 | 14.40 | 14.58 | 14.38 | 14.52 | 14.52 | 9,677 |
| 21 Jun 2024 | 14.36 | 14.48 | 14.36 | 14.38 | 14.38 | 4,383 |
| 20 Jun 2024 | 14.40 | 14.48 | 14.36 | 14.38 | 14.38 | 9,651 |
| 19 Jun 2024 | 14.40 | 14.42 | 14.36 | 14.36 | 14.36 | 12,944 |
| 18 Jun 2024 | 14.32 | 14.60 | 14.32 | 14.40 | 14.40 | 14,207 |
| 17 Jun 2024 | 14.36 | 14.48 | 14.32 | 14.40 | 14.40 | 7,182 |
| 14 Jun 2024 | 14.32 | 14.44 | 14.32 | 14.42 | 14.42 | 17,294 |
| 13 Jun 2024 | 14.28 | 14.40 | 14.12 | 14.12 | 14.12 | 16,649 |
| 12 Jun 2024 | 14.36 | 14.42 | 14.20 | 14.20 | 14.20 | 6,294 |
| 11 Jun 2024 | 14.16 | 14.48 | 14.16 | 14.46 | 14.46 | 16,953 |
| 10 Jun 2024 | 14.12 | 14.32 | 14.12 | 14.20 | 14.20 | 7,589 |
| 07 Jun 2024 | 14.18 | 14.34 | 14.10 | 14.20 | 14.20 | 10,428 |
| 06 Jun 2024 | 14.24 | 14.34 | 14.24 | 14.30 | 14.30 | 13,627 |
| 05 Jun 2024 | 14.04 | 14.34 | 14.04 | 14.30 | 14.30 | 18,278 |
| 04 Jun 2024 | 14.02 | 14.20 | 14.02 | 14.02 | 14.02 | 12,070 |
| 03 Jun 2024 | 14.02 | 14.08 | 14.00 | 14.00 | 14.00 | 5,085 |
| 31 May 2024 | 14.10 | 14.10 | 14.00 | 14.02 | 14.02 | 8,971 |
| 30 May 2024 | 14.00 | 14.10 | 13.98 | 14.00 | 14.00 | 8,921 |
| 29 May 2024 | 13.92 | 14.10 | 13.92 | 13.92 | 13.92 | 4,809 |
| 28 May 2024 | 13.94 | 14.10 | 13.94 | 14.10 | 14.10 | 23,928 |
| 27 May 2024 | 13.92 | 13.98 | 13.90 | 13.90 | 13.90 | 10,704 |
| 24 May 2024 | 13.98 | 13.98 | 13.82 | 13.90 | 13.90 | 6,713 |
| 23 May 2024 | 13.86 | 14.00 | 13.86 | 13.88 | 13.88 | 7,823 |
| 22 May 2024 | 13.84 | 14.00 | 13.84 | 13.86 | 13.86 | 17,759 |
| 21 May 2024 | 14.00 | 14.02 | 13.84 | 13.84 | 13.84 | 8,345 |
| 20 May 2024 | 14.10 | 14.10 | 14.02 | 14.02 | 14.02 | 3,173 |
| 17 May 2024 | 14.14 | 14.22 | 14.14 | 14.16 | 14.16 | 5,173 |
| 16 May 2024 | 14.00 | 14.30 | 14.00 | 14.16 | 14.16 | 14,927 |
| 15 May 2024 | 13.80 | 14.40 | 13.80 | 13.88 | 13.88 | 15,461 |
| 14 May 2024 | 13.62 | 14.20 | 13.62 | 13.76 | 13.76 | 18,174 |
| 13 May 2024 | 13.60 | 13.90 | 13.50 | 13.70 | 13.70 | 10,726 |
| 10 May 2024 | 13.40 | 13.62 | 13.40 | 13.60 | 13.60 | 10,143 |
| 09 May 2024 | 13.48 | 13.70 | 13.40 | 13.64 | 13.64 | 18,642 |
| 08 May 2024 | 13.50 | 13.60 | 13.38 | 13.50 | 13.50 | 23,583 |
| 07 May 2024 | 13.40 | 13.56 | 13.34 | 13.50 | 13.50 | 16,690 |
| 06 May 2024 | 13.50 | 13.60 | 13.30 | 13.32 | 13.32 | 5,373 |
| 03 May 2024 | 13.40 | 13.60 | 13.32 | 13.42 | 13.42 | 4,754 |
| 02 May 2024 | 13.30 | 13.60 | 13.30 | 13.42 | 13.42 | 11,287 |
| 30 Apr 2024 | 13.16 | 13.50 | 13.14 | 13.34 | 13.34 | 15,473 |
| 29 Apr 2024 | 13.18 | 13.36 | 13.12 | 13.18 | 13.18 | 9,450 |
| 26 Apr 2024 | 13.12 | 13.36 | 13.10 | 13.10 | 13.10 | 8,766 |
| 25 Apr 2024 | 13.16 | 13.20 | 13.04 | 13.04 | 13.04 | 8,303 |
| 24 Apr 2024 | 13.54 | 13.56 | 13.16 | 13.16 | 13.16 | 14,597 |
| 23 Apr 2024 | 13.56 | 13.58 | 13.54 | 13.54 | 13.54 | 6,473 |
| 22 Apr 2024 | 13.80 | 13.82 | 13.56 | 13.58 | 13.58 | 5,865 |
| 19 Apr 2024 | 13.74 | 14.10 | 13.74 | 13.94 | 13.94 | 10,447 |
| 18 Apr 2024 | 13.80 | 13.88 | 13.74 | 13.74 | 13.74 | 11,318 |
| 17 Apr 2024 | 13.74 | 13.90 | 13.74 | 13.82 | 13.82 | 7,438 |
| 16 Apr 2024 | 13.62 | 13.90 | 13.62 | 13.76 | 13.76 | 9,270 |
| 15 Apr 2024 | 13.40 | 13.98 | 13.32 | 13.62 | 13.62 | 13,477 |
| 12 Apr 2024 | 13.90 | 13.94 | 13.48 | 13.66 | 13.66 | 18,046 |
| 11 Apr 2024 | 13.76 | 14.08 | 13.76 | 13.90 | 13.90 | 2,926 |
| 10 Apr 2024 | 14.00 | 14.10 | 13.76 | 13.76 | 13.76 | 14,614 |
| 09 Apr 2024 | 14.22 | 14.40 | 13.90 | 14.02 | 14.02 | 9,178 |
| 08 Apr 2024 | 14.42 | 14.58 | 14.24 | 14.26 | 14.26 | 11,667 |
| 05 Apr 2024 | 14.84 | 14.88 | 14.30 | 14.60 | 14.60 | 20,915 |
| 04 Apr 2024 | 14.86 | 14.98 | 14.86 | 14.88 | 14.88 | 17,312 |
| 03 Apr 2024 | 14.92 | 14.96 | 14.86 | 14.86 | 14.86 | 23,401 |
| 02 Apr 2024 | 14.92 | 14.92 | 14.80 | 14.92 | 14.92 | 25,034 |
| 28 Mar 2024 | 14.80 | 14.93 | 14.62 | 14.62 | 14.62 | 20,619 |
| 27 Mar 2024 | 14.91 | 14.96 | 14.80 | 14.80 | 14.80 | 53,502 |
| 26 Mar 2024 | 14.90 | 14.96 | 14.85 | 14.92 | 14.92 | 33,776 |
| 25 Mar 2024 | 14.80 | 14.99 | 14.78 | 14.78 | 14.78 | 10,879 |
| 22 Mar 2024 | 14.92 | 14.96 | 14.83 | 14.90 | 14.90 | 19,176 |
| 21 Mar 2024 | 14.85 | 14.95 | 14.50 | 14.83 | 14.83 | 103,280 |
| 20 Mar 2024 | 14.85 | 15.00 | 14.85 | 14.85 | 14.85 | 39,963 |
| 19 Mar 2024 | 14.50 | 14.92 | 14.50 | 14.82 | 14.82 | 12,778 |
| 18 Mar 2024 | 14.93 | 14.93 | 14.70 | 14.76 | 14.76 | 22,146 |
| 15 Mar 2024 | 14.92 | 15.00 | 14.92 | 14.93 | 14.93 | 9,583 |
| 14 Mar 2024 | 14.85 | 15.00 | 14.85 | 14.92 | 14.92 | 14,474 |
| 13 Mar 2024 | 14.90 | 14.98 | 14.82 | 14.84 | 14.84 | 7,324 |
| 12 Mar 2024 | 14.81 | 14.95 | 14.76 | 14.76 | 14.76 | 8,295 |
| 11 Mar 2024 | 14.75 | 14.91 | 14.75 | 14.80 | 14.80 | 10,366 |
| 08 Mar 2024 | 15.12 | 15.12 | 14.20 | 14.52 | 14.52 | 53,006 |
| 07 Mar 2024 | 15.12 | 15.25 | 15.12 | 15.12 | 15.12 | 4,013 |
| 06 Mar 2024 | 15.15 | 15.27 | 15.12 | 15.12 | 15.12 | 64,125 |
| 05 Mar 2024 | 15.15 | 15.20 | 15.12 | 15.12 | 15.12 | 10,853 |
| 04 Mar 2024 | 15.12 | 15.30 | 15.12 | 15.15 | 15.15 | 13,294 |
| 01 Mar 2024 | 15.15 | 15.21 | 15.12 | 15.12 | 15.12 | 6,681 |
| 29 Feb 2024 | 15.11 | 15.28 | 15.11 | 15.11 | 15.11 | 20,554 |
| 28 Feb 2024 | 15.25 | 15.25 | 15.12 | 15.12 | 15.12 | 10,098 |
| 27 Feb 2024 | 15.22 | 15.30 | 15.20 | 15.20 | 15.20 | 13,912 |
| 26 Feb 2024 | 15.12 | 15.29 | 15.11 | 15.14 | 15.14 | 42,514 |
| 23 Feb 2024 | 15.13 | 15.29 | 15.12 | 15.12 | 15.12 | 28,403 |
| 22 Feb 2024 | 15.18 | 15.24 | 15.12 | 15.13 | 15.13 | 15,185 |
| 21 Feb 2024 | 15.15 | 15.20 | 15.12 | 15.12 | 15.12 | 13,150 |
| 20 Feb 2024 | 15.12 | 15.21 | 15.12 | 15.13 | 15.13 | 16,718 |
| 19 Feb 2024 | 15.11 | 15.16 | 15.11 | 15.11 | 15.11 | 38,967 |
| 16 Feb 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 29,301 |
| 15 Feb 2024 | 15.01 | 15.14 | 15.01 | 15.10 | 15.10 | 22,453 |
| 14 Feb 2024 | 15.03 | 15.12 | 15.01 | 15.05 | 15.05 | 16,211 |
| 13 Feb 2024 | 15.06 | 15.12 | 15.01 | 15.01 | 15.01 | 41,185 |
| *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.