Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,578.97 -1,255.44 (-2.10%) CMC Crypto 200
1,218.00 -43.19 (-3.42%)
Ageas SA/ NV (FO4N.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 30 |
| 03 Jul 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 02 Jul 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 01 Jul 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 28 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 27 Jun 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 26 Jun 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 25 Jun 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 24 Jun 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 21 Jun 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 20 Jun 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 19 Jun 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 18 Jun 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 17 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 14 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 13 Jun 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 12 Jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 11 Jun 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 10 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 07 Jun 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 06 Jun 2024 | 44.10 | 44.38 | 44.10 | 44.38 | 44.38 | 30 |
| 05 Jun 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 05 Jun 2024 | 1.75 Dividend | |||||
| 04 Jun 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 44.35 | - |
| 03 Jun 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 44.18 | - |
| 31 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 44.06 | - |
| 30 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 44.97 | - |
| 29 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.33 | - |
| 28 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.22 | - |
| 27 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 46.00 | - |
| 24 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.33 | - |
| 23 May 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 45.49 | - |
| 22 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 45.66 | - |
| 21 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 45.52 | - |
| 20 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 45.18 | - |
| 17 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 44.20 | - |
| 16 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.81 | - |
| 15 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.81 | - |
| 14 May 2024 | 45.60 | 45.60 | 45.42 | 45.42 | 43.70 | 30 |
| 13 May 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 44.12 | - |
| 10 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.39 | - |
| 09 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.98 | - |
| 08 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.52 | - |
| 07 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 42.06 | - |
| 06 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 41.41 | - |
| 03 May 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 41.35 | - |
| 02 May 2024 | 42.90 | 43.08 | 42.90 | 43.08 | 41.44 | 300 |
| 30 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 41.60 | - |
| 29 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 41.77 | - |
| 26 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.94 | - |
| 25 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.94 | - |
| 24 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 42.46 | - |
| 23 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 42.27 | - |
| 22 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 41.56 | - |
| 19 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 40.81 | - |
| 18 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 41.25 | - |
| 17 Apr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 41.23 | - |
| 16 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 41.64 | - |
| 15 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 40.39 | - |
| 12 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 40.94 | - |
| 11 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.02 | - |
| 10 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 41.33 | - |
| 09 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.12 | - |
| 08 Apr 2024 | 42.68 | 42.94 | 42.68 | 42.94 | 41.31 | 200 |
| 05 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.02 | - |
| 04 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 41.31 | - |
| 03 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 41.10 | - |
| 02 Apr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 41.19 | - |
| 28 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 41.32 | - |
| 27 Mar 2024 | 41.83 | 41.83 | 41.71 | 41.71 | 40.13 | - |
| 26 Mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 39.80 | - |
| 25 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.35 | - |
| 22 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 38.90 | - |
| 21 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 39.22 | - |
| 20 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 38.62 | - |
| 19 Mar 2024 | 39.96 | 40.37 | 39.96 | 40.37 | 38.84 | 300 |
| 18 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.39 | - |
| 15 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.38 | - |
| 14 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.98 | - |
| 13 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.04 | - |
| 12 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.42 | - |
| 11 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.21 | - |
| 08 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.96 | - |
| 07 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.78 | - |
| 06 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.63 | - |
| 05 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.10 | - |
| 04 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.57 | - |
| 01 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.80 | - |
| 29 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 36.77 | - |
| 28 Feb 2024 | 39.10 | 39.12 | 39.10 | 39.12 | 37.63 | 30 |
| 27 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.94 | - |
| 26 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.34 | - |
| 23 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 38.52 | - |
| 22 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.33 | - |
| 21 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.89 | - |
| 20 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.38 | - |
| 19 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.46 | - |
| 16 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.55 | - |
| 15 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.31 | - |
| 14 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 36.86 | - |
| *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.