Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,097.20 +3,994.80 (+5.95%) CMC Crypto 200
1,532.46 +43.92 (+2.95%)
Salesforce Inc (FOO.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | 1 |
| 20 May 2024 | 262.00 | 262.65 | 262.00 | 262.65 | 262.65 | 1 |
| 17 May 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
| 16 May 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
| 15 May 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 14 May 2024 | 256.75 | 256.75 | 256.45 | 256.45 | 256.45 | 10 |
| 13 May 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
| 10 May 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | - |
| 09 May 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - |
| 08 May 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
| 07 May 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| 06 May 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 03 May 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 02 May 2024 | 251.55 | 251.55 | 251.20 | 251.20 | 251.20 | 3 |
| 30 Apr 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| 29 Apr 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
| 26 Apr 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 25 Apr 2024 | 254.55 | 256.15 | 252.20 | 253.00 | 253.00 | 31 |
| 24 Apr 2024 | 259.05 | 260.05 | 259.05 | 260.05 | 260.05 | 33 |
| 23 Apr 2024 | 257.05 | 257.05 | 256.00 | 256.00 | 256.00 | 33 |
| 22 Apr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| 19 Apr 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| 18 Apr 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
| 17 Apr 2024 | 261.90 | 261.90 | 260.65 | 260.65 | 260.65 | 17 |
| 16 Apr 2024 | 256.35 | 256.95 | 256.35 | 256.95 | 256.95 | 39 |
| 15 Apr 2024 | 275.15 | 275.15 | 257.15 | 257.15 | 257.15 | 16 |
| 12 Apr 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
| 11 Apr 2024 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
| 10 Apr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 09 Apr 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| 08 Apr 2024 | 277.80 | 278.20 | 277.35 | 278.20 | 278.20 | 433 |
| 05 Apr 2024 | 271.35 | 275.90 | 271.35 | 275.90 | 275.90 | 55 |
| 04 Apr 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 03 Apr 2024 | 280.80 | 281.85 | 280.80 | 281.85 | 281.85 | 26 |
| 02 Apr 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 28 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 27 Mar 2024 | 282.80 | 282.80 | 282.60 | 282.60 | 282.60 | - |
| 26 Mar 2024 | 282.40 | 283.00 | 282.40 | 283.00 | 283.00 | 25 |
| 25 Mar 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - |
| 22 Mar 2024 | 285.00 | 285.00 | 284.40 | 284.40 | 284.40 | 18 |
| 21 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 20 Mar 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| 19 Mar 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| 18 Mar 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| 15 Mar 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 14 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 13 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 13 Mar 2024 | 0.4 Dividend | |||||
| 12 Mar 2024 | 280.40 | 280.80 | 280.40 | 280.80 | 280.40 | 40 |
| 11 Mar 2024 | 278.20 | 280.00 | 278.20 | 280.00 | 279.60 | 30 |
| 08 Mar 2024 | 275.40 | 275.40 | 275.20 | 275.20 | 274.81 | 15 |
| 07 Mar 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
| 06 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| 05 Mar 2024 | 288.40 | 288.40 | 278.40 | 278.40 | 278.00 | 25 |
| 04 Mar 2024 | 293.20 | 293.20 | 290.80 | 290.80 | 290.39 | 20 |
| 01 Mar 2024 | 286.20 | 292.40 | 286.20 | 292.40 | 291.98 | 14 |
| 29 Feb 2024 | 271.80 | 281.40 | 271.80 | 281.40 | 281.00 | 40 |
| 28 Feb 2024 | 278.40 | 278.40 | 275.40 | 276.60 | 276.21 | 147 |
| 27 Feb 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
| 26 Feb 2024 | 269.60 | 279.80 | 269.60 | 279.80 | 279.40 | 185 |
| 23 Feb 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.61 | 4 |
| 22 Feb 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
| 21 Feb 2024 | 263.60 | 263.60 | 259.00 | 259.00 | 258.63 | 30 |
| 20 Feb 2024 | 267.80 | 267.80 | 264.00 | 264.00 | 263.62 | 388 |
| 19 Feb 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 268.82 | - |
| 16 Feb 2024 | 271.40 | 271.40 | 269.20 | 269.20 | 268.82 | 5 |
| 15 Feb 2024 | 269.60 | 270.80 | 269.60 | 270.80 | 270.41 | 6 |
| 14 Feb 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.03 | - |
| 13 Feb 2024 | 266.40 | 266.80 | 266.40 | 266.80 | 266.42 | 100 |
| 12 Feb 2024 | 269.20 | 269.20 | 268.20 | 268.20 | 267.82 | 8 |
| 09 Feb 2024 | 270.60 | 272.80 | 270.60 | 272.80 | 272.41 | 18 |
| 08 Feb 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.02 | - |
| 07 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| 06 Feb 2024 | 267.00 | 267.00 | 264.20 | 264.20 | 263.82 | 24 |
| 05 Feb 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 264.82 | 50 |
| 02 Feb 2024 | 263.00 | 265.40 | 263.00 | 265.40 | 265.02 | 3 |
| 01 Feb 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.43 | - |
| 31 Jan 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.22 | - |
| 30 Jan 2024 | 266.20 | 266.80 | 266.20 | 266.40 | 266.02 | 68 |
| 29 Jan 2024 | 257.60 | 260.20 | 257.60 | 260.20 | 259.83 | 10 |
| 26 Jan 2024 | 255.20 | 260.20 | 255.20 | 260.20 | 259.83 | 60 |
| 25 Jan 2024 | 252.40 | 253.00 | 252.40 | 252.80 | 252.44 | 71 |
| 24 Jan 2024 | 255.80 | 257.40 | 255.80 | 257.40 | 257.03 | 403 |
| 23 Jan 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 256.83 | - |
| 22 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| 19 Jan 2024 | 252.20 | 252.60 | 252.20 | 252.60 | 252.24 | 30 |
| 18 Jan 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.45 | - |
| 17 Jan 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.25 | - |
| 16 Jan 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 246.85 | - |
| 15 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.65 | - |
| 12 Jan 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 247.65 | 45 |
| 11 Jan 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.05 | - |
| 10 Jan 2024 | 238.40 | 242.20 | 238.40 | 242.20 | 241.85 | 4 |
| 09 Jan 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.06 | - |
| 08 Jan 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.07 | - |
| 05 Jan 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.07 | - |
| 04 Jan 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.27 | - |
| 03 Jan 2024 | 233.40 | 233.40 | 233.20 | 233.20 | 232.87 | 21 |
| 02 Jan 2024 | 238.20 | 238.20 | 233.20 | 233.20 | 232.87 | 14 |
| 29 Dec 2023 | 239.60 | 239.60 | 239.40 | 239.40 | 239.06 | - |
| *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.