Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,268.27 -17.07 (-0.21%) Bitcoin USD
71,416.63 -56.02 (-0.08%) CMC Crypto 200
1,484.40 +5.69 (+0.39%)
TELUS Corp (BCZ.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 100 |
| 06 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Jun 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 100 |
| 04 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 31 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 30 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 May 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 91 |
| 23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 May 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 36 |
| 17 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 16 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 May 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 200 |
| 10 May 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 150 |
| 09 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 07 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 06 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 02 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 30 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 17 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 04 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 Mar 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 1 |
| 27 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 21 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 19 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 18 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 13 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 11 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Mar 2024 | 0.3761 Dividend | |||||
| 07 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| 06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - |
| 05 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | - |
| 04 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.72 | - |
| 01 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| 29 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| 28 Feb 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 15.82 | 45 |
| 27 Feb 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.01 | 65 |
| 26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.11 | - |
| 23 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.21 | - |
| 22 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.11 | - |
| 21 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.01 | - |
| 20 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.92 | - |
| 19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.01 | - |
| 16 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
| 15 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| 14 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | - |
| 13 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
| 12 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
| 09 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | - |
| 08 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.72 | - |
| 07 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.72 | - |
| 06 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| 05 Feb 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 15.82 | 200 |
| 02 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.11 | - |
| 01 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
| 31 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.21 | - |
| 30 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.41 | - |
| 29 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.21 | - |
| 26 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.21 | - |
| 25 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.11 | - |
| 24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.41 | - |
| 23 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.21 | - |
| 22 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.31 | - |
| 19 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.31 | - |
| 18 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.21 | - |
| *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.