Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,738.33 +584.56 (+0.93%) CMC Crypto 200
1,393.53 -3.01 (-0.22%)
JPMorgan Chase & Co (CMC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
| 25 Apr 2024 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | - |
| 24 Apr 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 23 Apr 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
| 22 Apr 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
| 19 Apr 2024 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | - |
| 18 Apr 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 17 Apr 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
| 16 Apr 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
| 15 Apr 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| 12 Apr 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | - |
| 11 Apr 2024 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
| 10 Apr 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
| 09 Apr 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | - |
| 08 Apr 2024 | 182.26 | 182.74 | 182.26 | 182.74 | 182.74 | 13 |
| 05 Apr 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
| 04 Apr 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 182.65 | 5 |
| 02 Apr 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 184.82 | 1 |
| 28 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 182.65 | - |
| 27 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.87 | - |
| 26 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.38 | - |
| 25 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 180.76 | - |
| 22 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.15 | - |
| 21 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.87 | - |
| 20 Mar 2024 | 177.90 | 180.30 | 177.90 | 180.30 | 179.17 | 1 |
| 19 Mar 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 175.79 | - |
| 18 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 173.31 | - |
| 15 Mar 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 171.52 | - |
| 14 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.81 | - |
| 13 Mar 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 172.41 | - |
| 12 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.12 | - |
| 11 Mar 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 170.53 | - |
| 08 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 170.13 | - |
| 07 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.22 | - |
| 06 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 172.12 | - |
| 05 Mar 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.63 | - |
| 04 Mar 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 168.54 | - |
| 01 Mar 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.73 | - |
| 29 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.64 | - |
| 28 Feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.84 | - |
| 27 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.35 | - |
| 26 Feb 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.34 | - |
| 23 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 167.74 | - |
| 22 Feb 2024 | 167.10 | 168.60 | 167.10 | 168.60 | 167.55 | 16 |
| 21 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.76 | - |
| 20 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 165.46 | - |
| 19 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.76 | - |
| 16 Feb 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 165.76 | - |
| 15 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.97 | - |
| 14 Feb 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 161.28 | - |
| 13 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 161.78 | - |
| 12 Feb 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 160.39 | - |
| 09 Feb 2024 | 161.80 | 162.70 | 161.80 | 162.70 | 161.68 | 11 |
| 08 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.38 | - |
| 07 Feb 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 160.09 | - |
| 06 Feb 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 160.89 | - |
| 05 Feb 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 160.89 | - |
| 02 Feb 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.70 | - |
| 01 Feb 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 160.29 | - |
| 31 Jan 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 161.68 | - |
| 30 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.01 | - |
| 29 Jan 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 157.31 | - |
| 26 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.81 | - |
| 25 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 155.82 | - |
| 24 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 154.33 | - |
| 23 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.63 | - |
| 22 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.02 | - |
| 19 Jan 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.44 | - |
| 18 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.14 | - |
| 17 Jan 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.74 | - |
| 16 Jan 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.64 | - |
| 15 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.53 | - |
| 12 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.53 | - |
| 11 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.63 | - |
| 10 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.63 | - |
| 09 Jan 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 156.71 | - |
| 08 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.52 | - |
| 05 Jan 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 155.62 | - |
| 04 Jan 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 154.73 | - |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.38 | - |
| 02 Jan 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 151.42 | - |
| 29 Dec 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 151.81 | - |
| 28 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 150.33 | - |
| 27 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 150.33 | - |
| 22 Dec 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 149.64 | - |
| 21 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 150.33 | - |
| 20 Dec 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 151.42 | - |
| 19 Dec 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 149.74 | - |
| 18 Dec 2023 | 151.10 | 151.10 | 151.10 | 151.10 | 149.15 | - |
| 15 Dec 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 147.07 | - |
| 14 Dec 2023 | 147.80 | 147.80 | 147.80 | 147.80 | 145.89 | - |
| 13 Dec 2023 | 148.60 | 148.60 | 148.60 | 148.60 | 146.68 | - |
| 12 Dec 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 145.69 | - |
| 11 Dec 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.00 | - |
| 08 Dec 2023 | 144.90 | 144.90 | 144.90 | 144.90 | 143.03 | - |
| 07 Dec 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 142.93 | - |
| 06 Dec 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 144.31 | - |
| *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.