Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,294.20 +28.25 (+0.86%) Nikkei
38,588.17 +514.19 (+1.35%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,797.70 +1,307.38 (+2.13%) CMC Crypto 200
1,348.80 +48.70 (+3.75%)
BNP Paribas (BNP.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 09:20AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 69.67 | 70.44 | 69.67 | 70.44 | 70.44 | 1,427 |
| 08 May 2024 | 69.33 | 69.71 | 69.33 | 69.71 | 69.71 | 50 |
| 07 May 2024 | 68.29 | 69.18 | 68.29 | 69.18 | 69.18 | 1,438 |
| 06 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 03 May 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 02 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 30 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 29 Apr 2024 | 67.19 | 67.73 | 67.19 | 67.73 | 67.73 | 250 |
| 26 Apr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 25 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 24 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 23 Apr 2024 | 66.40 | 68.01 | 66.40 | 68.01 | 68.01 | 85 |
| 22 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 19 Apr 2024 | 64.10 | 64.47 | 64.10 | 64.47 | 64.47 | 2,936 |
| 18 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 17 Apr 2024 | 63.59 | 63.97 | 63.59 | 63.97 | 63.97 | 5 |
| 16 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 15 Apr 2024 | 65.06 | 65.90 | 65.06 | 65.50 | 65.50 | 3,036 |
| 12 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 11 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 10 Apr 2024 | 66.36 | 67.50 | 66.19 | 66.19 | 66.19 | 8,601 |
| 09 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 08 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 05 Apr 2024 | 65.87 | 66.19 | 65.87 | 66.19 | 66.19 | 60 |
| 04 Apr 2024 | 66.09 | 67.35 | 66.09 | 67.35 | 67.35 | 1,863 |
| 03 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 02 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 28 Mar 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 27 Mar 2024 | 64.00 | 64.05 | 64.00 | 64.05 | 64.05 | - |
| 26 Mar 2024 | 62.87 | 64.17 | 62.87 | 64.17 | 64.17 | 15 |
| 25 Mar 2024 | 62.71 | 62.71 | 62.67 | 62.67 | 62.67 | 10 |
| 22 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 21 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 20 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 19 Mar 2024 | 61.16 | 62.03 | 61.16 | 62.03 | 62.03 | 1,612 |
| 18 Mar 2024 | 61.23 | 61.98 | 61.23 | 61.41 | 61.41 | 1,702 |
| 15 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 14 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 13 Mar 2024 | 59.95 | 61.53 | 59.95 | 61.08 | 61.08 | 593 |
| 12 Mar 2024 | 59.26 | 59.99 | 59.26 | 59.94 | 59.94 | 1,466 |
| 11 Mar 2024 | 58.52 | 59.18 | 58.52 | 59.18 | 59.18 | 225 |
| 08 Mar 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 07 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 06 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 05 Mar 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 04 Mar 2024 | 56.52 | 57.51 | 56.48 | 57.51 | 57.51 | 80 |
| 01 Mar 2024 | 55.47 | 56.09 | 55.47 | 56.09 | 56.09 | 3,011 |
| 29 Feb 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 28 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 27 Feb 2024 | 55.18 | 55.70 | 55.18 | 55.44 | 55.44 | 711 |
| 26 Feb 2024 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | 4,063 |
| 23 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 22 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 21 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 20 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 19 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 16 Feb 2024 | 54.46 | 54.72 | 54.46 | 54.69 | 54.69 | 580 |
| 15 Feb 2024 | 53.87 | 54.05 | 53.87 | 54.05 | 54.05 | 155 |
| 14 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 13 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 12 Feb 2024 | 53.50 | 54.03 | 53.50 | 54.03 | 54.03 | 20 |
| 09 Feb 2024 | 54.32 | 54.32 | 53.67 | 53.67 | 53.67 | 200 |
| 08 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 07 Feb 2024 | 54.91 | 55.03 | 54.91 | 55.03 | 55.03 | 200 |
| 06 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 05 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 02 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 01 Feb 2024 | 60.80 | 60.80 | 57.50 | 57.50 | 57.50 | 350 |
| 31 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 30 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 29 Jan 2024 | 62.64 | 62.64 | 62.58 | 62.58 | 62.58 | 25 |
| 26 Jan 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 25 Jan 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 24 Jan 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 23 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 22 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 19 Jan 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 18 Jan 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 17 Jan 2024 | 59.83 | 59.83 | 59.62 | 59.62 | 59.62 | 101 |
| 16 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 15 Jan 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 12 Jan 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 11 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 10 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 09 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 08 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 30 |
| 05 Jan 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 50 |
| 04 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 03 Jan 2024 | 62.95 | 62.95 | 62.10 | 62.10 | 62.10 | 200 |
| 02 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 29 Dec 2023 | 62.30 | 62.71 | 62.30 | 62.71 | 62.71 | - |
| 28 Dec 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 27 Dec 2023 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 22 Dec 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 21 Dec 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 20 Dec 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 19 Dec 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 18 Dec 2023 | 62.61 | 62.78 | 62.61 | 62.78 | 62.78 | 375 |
| 15 Dec 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 14 Dec 2023 | 60.86 | 63.01 | 60.86 | 62.92 | 62.92 | 253 |
| *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.