Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,415.63 -24.25 (-0.70%) Nikkei
40,834.80 -78.85 (-0.19%) Hang Seng
17,832.64 -195.64 (-1.09%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
54,414.71 -4,357.62 (-7.41%) CMC Crypto 200
1,142.09 -119.10 (-9.44%)
Bridgestone Corp (BGT.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 03 Jul 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 02 Jul 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 01 Jul 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 28 Jun 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 27 Jun 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 27 Jun 2024 | 105 Dividend | |||||
| 26 Jun 2024 | 37.10 | 37.10 | 37.10 | 37.10 | -67.90 | - |
| 25 Jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | -68.52 | - |
| 24 Jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | -67.28 | - |
| 21 Jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | -68.12 | - |
| 20 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -68.45 | - |
| 19 Jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | -69.07 | - |
| 18 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | -69.38 | - |
| 17 Jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -69.25 | - |
| 14 Jun 2024 | 38.37 | 38.37 | 38.37 | 38.37 | -70.22 | - |
| 13 Jun 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -70.35 | - |
| 12 Jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | -72.04 | - |
| 11 Jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | -71.71 | - |
| 10 Jun 2024 | 39.33 | 39.33 | 39.33 | 39.33 | -71.98 | - |
| 07 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | -70.54 | - |
| 06 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | -70.94 | - |
| 05 Jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | -71.43 | - |
| 04 Jun 2024 | 39.54 | 39.54 | 39.54 | 39.54 | -72.37 | - |
| 03 Jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | -72.71 | - |
| 31 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | -73.17 | - |
| 30 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | -72.66 | - |
| 29 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | -72.29 | - |
| 28 May 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -73.28 | - |
| 27 May 2024 | 40.43 | 40.43 | 40.43 | 40.43 | -73.99 | - |
| 24 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | -73.15 | - |
| 23 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -73.21 | - |
| 22 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | -72.91 | - |
| 21 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | -74.01 | - |
| 20 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | -74.65 | - |
| 17 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | -73.85 | - |
| 16 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | -74.18 | - |
| 15 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | -73.76 | - |
| 14 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | -72.95 | - |
| 13 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -75.04 | - |
| 10 May 2024 | 40.71 | 40.71 | 40.71 | 40.71 | -74.51 | - |
| 09 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -73.94 | - |
| 08 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | -74.23 | - |
| 07 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | -74.98 | - |
| 06 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | -74.96 | - |
| 03 May 2024 | 41.32 | 41.32 | 41.32 | 41.32 | -75.62 | - |
| 02 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | -75.15 | - |
| 30 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | -75.59 | - |
| 29 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | -73.67 | - |
| 26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -73.21 | - |
| 25 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | -72.80 | - |
| 24 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -73.57 | - |
| 23 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | -73.99 | - |
| 22 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | -75.06 | - |
| 19 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | -73.72 | - |
| 18 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | -73.77 | - |
| 17 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -74.31 | - |
| 16 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | -74.76 | - |
| 15 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | -74.51 | - |
| 12 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | -73.59 | - |
| 11 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | -72.71 | - |
| 10 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | -73.04 | - |
| 09 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | -72.95 | - |
| 08 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | -72.91 | - |
| 05 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | -72.70 | - |
| 04 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | -73.02 | - |
| 03 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | -73.50 | - |
| 02 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | -73.41 | - |
| 28 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | -74.18 | - |
| 27 Mar 2024 | 40.56 | 40.66 | 40.56 | 40.66 | -74.42 | - |
| 26 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | -73.43 | - |
| 25 Mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | -73.79 | - |
| 22 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | -74.98 | - |
| 21 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | -72.24 | - |
| 20 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | -71.65 | - |
| 19 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | -71.60 | - |
| 18 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | -70.79 | - |
| 15 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | -68.72 | - |
| 14 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | -68.94 | - |
| 13 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | -68.56 | - |
| 12 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -68.71 | - |
| 11 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | -69.09 | - |
| 08 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | -69.71 | - |
| 07 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | -69.77 | - |
| 06 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -70.65 | - |
| 05 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | -70.21 | - |
| 04 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | -69.89 | - |
| 01 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | -71.76 | - |
| 29 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | -71.96 | - |
| 28 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | -70.90 | - |
| 27 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -71.05 | - |
| 26 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -70.83 | - |
| 23 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | -71.83 | - |
| 22 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | -71.32 | - |
| 21 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | -71.54 | - |
| 20 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | -70.44 | - |
| 19 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | -70.30 | - |
| 16 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | -71.54 | - |
| 15 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | -72.90 | - |
| 14 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | -72.27 | - |
| *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.