Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,703.32 -433.89 (-0.68%) CMC Crypto 200
1,326.33 +49.36 (+3.86%)
C.H. Robinson Worldwide Inc (CH1A.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 02 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 30 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 29 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 24 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 22 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 19 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 18 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 17 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 16 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 15 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 12 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 11 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 10 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 09 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 08 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 05 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 04 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 03 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 02 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 28 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 27 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 22 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 20 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 19 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 14 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 12 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 11 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 08 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 07 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 06 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 04 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 01 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 29 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 29 Feb 2024 | 0.61 Dividend | |||||
| 28 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.89 | - |
| 27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.39 | - |
| 26 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.39 | - |
| 23 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.89 | - |
| 22 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.90 | - |
| 21 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.91 | - |
| 20 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.90 | - |
| 19 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.90 | - |
| 16 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.89 | - |
| 15 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.39 | - |
| 14 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.88 | - |
| 13 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.87 | - |
| 12 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.88 | - |
| 09 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.88 | - |
| 08 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.89 | - |
| 07 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.88 | - |
| 06 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.39 | - |
| 05 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.39 | - |
| 02 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.39 | - |
| 01 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.33 | - |
| 31 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 30 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 29 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.78 | - |
| 26 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.29 | - |
| 25 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | - |
| 24 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.78 | - |
| 23 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.29 | - |
| 22 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | - |
| 19 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | - |
| 18 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.30 | - |
| 17 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | - |
| 16 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 15 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 12 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 11 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.29 | - |
| 10 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 09 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.29 | - |
| 08 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.28 | - |
| 05 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.28 | - |
| 04 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.29 | - |
| 03 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 02 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | - |
| 29 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | - |
| 28 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | - |
| 27 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | - |
| 22 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.30 | - |
| 21 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | - |
| 20 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.30 | - |
| 19 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.81 | - |
| 18 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.30 | - |
| 15 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.81 | - |
| 14 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | - |
| 13 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.30 | - |
| 12 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | - |
| 11 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | - |
| *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.