Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,331.70 -11.65 (-0.35%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,748.72 +32.25 (+0.18%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,537.62 +882.54 (+1.46%) CMC Crypto 200
1,282.69 -1.14 (-0.09%)
BNP Paribas (BNP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 100 |
| 27 Jun 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 26 Jun 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 25 Jun 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 24 Jun 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 21 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 Jun 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 19 Jun 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 18 Jun 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 17 Jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 14 Jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 13 Jun 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 12 Jun 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 11 Jun 2024 | 63.61 | 63.78 | 63.61 | 63.78 | 63.78 | 100 |
| 10 Jun 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 07 Jun 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 06 Jun 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 05 Jun 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 04 Jun 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 03 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 31 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 30 May 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 29 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 28 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 27 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 24 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 23 May 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 22 May 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 21 May 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 21 May 2024 | 4.6 Dividend | |||||
| 20 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 67.58 | - |
| 17 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 66.94 | - |
| 16 May 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 67.29 | - |
| 15 May 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 66.92 | - |
| 14 May 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 67.05 | - |
| 13 May 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 66.63 | - |
| 10 May 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 65.99 | - |
| 09 May 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 65.23 | - |
| 08 May 2024 | 69.33 | 69.51 | 69.33 | 69.51 | 65.08 | 780 |
| 07 May 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 63.94 | - |
| 06 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 63.57 | - |
| 03 May 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 63.21 | - |
| 02 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.10 | - |
| 30 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.24 | - |
| 29 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 62.91 | - |
| 26 Apr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 64.39 | - |
| 25 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 64.14 | - |
| 24 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 63.71 | - |
| 23 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 62.17 | - |
| 22 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 61.77 | 100 |
| 19 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 60.01 | - |
| 18 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 60.23 | - |
| 17 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 59.54 | - |
| 16 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 60.65 | - |
| 15 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 60.91 | - |
| 12 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 61.51 | - |
| 11 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 62.25 | - |
| 10 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 62.13 | - |
| 09 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 62.35 | - |
| 08 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 62.03 | - |
| 05 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 61.67 | - |
| 04 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 61.88 | - |
| 03 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 60.76 | - |
| 02 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 61.34 | - |
| 28 Mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 60.60 | - |
| 27 Mar 2024 | 64.00 | 64.05 | 64.00 | 64.05 | 59.97 | - |
| 26 Mar 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 58.86 | - |
| 25 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 58.71 | - |
| 22 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 58.39 | - |
| 21 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 58.32 | - |
| 20 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 57.77 | - |
| 19 Mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 57.26 | - |
| 18 Mar 2024 | 61.23 | 61.49 | 61.23 | 61.49 | 57.57 | 20 |
| 15 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 56.18 | - |
| 14 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 56.90 | - |
| 13 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 56.13 | - |
| 12 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 55.48 | - |
| 11 Mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 54.79 | - |
| 08 Mar 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 54.65 | - |
| 07 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 53.57 | - |
| 06 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 53.55 | - |
| 05 Mar 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 53.28 | - |
| 04 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 52.72 | - |
| 01 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 51.93 | - |
| 29 Feb 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 51.84 | - |
| 28 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 52.12 | - |
| 27 Feb 2024 | 55.18 | 55.73 | 55.18 | 55.33 | 51.80 | 171 |
| 26 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 52.62 | - |
| 23 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 53.09 | - |
| 22 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 52.83 | - |
| 21 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 51.97 | - |
| 20 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 51.39 | - |
| 19 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 50.71 | - |
| 16 Feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 50.99 | - |
| 15 Feb 2024 | 53.87 | 54.03 | 53.87 | 54.03 | 50.59 | 19 |
| 14 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 50.40 | - |
| 13 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 50.38 | - |
| 12 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 50.09 | - |
| 09 Feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 50.86 | - |
| 08 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 51.48 | - |
| *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.