Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,858.31 -583.82 (-0.95%) CMC Crypto 200
1,267.37 -16.46 (-1.28%)
China Resources Beer (Holdings) Co Ltd (CHK.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 27 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 26 Jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 25 Jun 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 24 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 21 Jun 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 20 Jun 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 Jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 18 Jun 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 17 Jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 Jun 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 13 Jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 12 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 11 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 10 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 07 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 06 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 05 Jun 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 03 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 31 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 30 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 29 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 28 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 27 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 24 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 23 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 22 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 22 May 2024 | 0.33 Dividend | |||||
| 21 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.9300 | - |
| 20 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0038 | - |
| 17 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8931 | - |
| 16 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.9485 | - |
| 15 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0223 | - |
| 14 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0776 | - |
| 13 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0776 | - |
| 10 May 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1145 | - |
| 09 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.1514 | - |
| 08 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.9485 | - |
| 07 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0776 | - |
| 06 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3.9854 | - |
| 03 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0038 | - |
| 02 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8931 | - |
| 30 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 29 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8562 | - |
| 26 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9115 | - |
| 25 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 24 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8562 | - |
| 23 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.7639 | - |
| 22 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6163 | - |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 18 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.5425 | - |
| 17 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 16 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5979 | - |
| 12 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 11 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7086 | - |
| 10 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6532 | - |
| 09 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5794 | - |
| 08 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5979 | - |
| 05 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.8008 | - |
| 04 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 03 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.7824 | - |
| 02 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8931 | - |
| 28 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 27 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.7639 | - |
| 26 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 25 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 22 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8562 | - |
| 21 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0038 | - |
| 20 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9115 | - |
| 19 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9669 | - |
| 18 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3.9854 | - |
| 15 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 14 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 13 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 12 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 11 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5979 | - |
| 08 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 07 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5794 | - |
| 06 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6163 | - |
| 05 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.4687 | - |
| 04 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.4503 | - |
| 01 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 29 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6163 | - |
| 28 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 26 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6901 | - |
| 23 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.7270 | - |
| 22 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 21 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.4318 | - |
| 20 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2289 | - |
| 19 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2289 | - |
| 16 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3580 | - |
| 15 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0444 | - |
| 14 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1366 | - |
| 13 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0075 | - |
| 12 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0075 | - |
| 09 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0259 | - |
| 08 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.0997 | - |
| *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.