Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,246.05 +406.93 (+0.64%) CMC Crypto 200
1,348.88 -11.44 (-0.84%)
Global Payments Inc (GLO.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 20 Jun 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 19 Jun 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 18 Jun 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| 17 Jun 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 14 Jun 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 14 Jun 2024 | 0.25 Dividend | |||||
| 13 Jun 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.49 | - |
| 12 Jun 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.63 | - |
| 11 Jun 2024 | 90.14 | 90.24 | 90.14 | 90.24 | 89.99 | 42 |
| 10 Jun 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.42 | - |
| 07 Jun 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.37 | - |
| 06 Jun 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.09 | - |
| 05 Jun 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.47 | - |
| 04 Jun 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.30 | - |
| 03 Jun 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.62 | - |
| 31 May 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.26 | - |
| 30 May 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 91.98 | - |
| 29 May 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 92.76 | - |
| 28 May 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.21 | - |
| 27 May 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.21 | - |
| 24 May 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.05 | - |
| 23 May 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.48 | - |
| 22 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.42 | - |
| 21 May 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.44 | - |
| 20 May 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.97 | - |
| 17 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.12 | - |
| 16 May 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.60 | - |
| 15 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.31 | - |
| 14 May 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.82 | - |
| 13 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.16 | - |
| 10 May 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.16 | - |
| 09 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.61 | - |
| 08 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.71 | - |
| 07 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.66 | - |
| 06 May 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 102.96 | - |
| 03 May 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.06 | - |
| 02 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.21 | - |
| 30 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.92 | - |
| 29 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.02 | - |
| 26 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.92 | - |
| 25 Apr 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.82 | - |
| 24 Apr 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 118.81 | - |
| 23 Apr 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 115.82 | - |
| 22 Apr 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.63 | - |
| 19 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.18 | - |
| 18 Apr 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.12 | - |
| 17 Apr 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.47 | - |
| 16 Apr 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.22 | - |
| 15 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.02 | - |
| 12 Apr 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.72 | - |
| 11 Apr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.77 | - |
| 10 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.57 | - |
| 09 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.47 | - |
| 08 Apr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.62 | - |
| 05 Apr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.07 | - |
| 04 Apr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.97 | - |
| 03 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.12 | - |
| 02 Apr 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.61 | - |
| 28 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.46 | - |
| 27 Mar 2024 | 123.40 | 123.40 | 123.20 | 123.20 | 122.85 | - |
| 26 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.46 | - |
| 25 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.66 | - |
| 22 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.65 | - |
| 21 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.86 | - |
| 20 Mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.46 | - |
| 19 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.47 | - |
| 18 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.07 | - |
| 15 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| 14 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.06 | - |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.01 | - |
| 12 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.02 | - |
| 11 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.62 | - |
| 08 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.03 | - |
| 07 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.03 | - |
| 06 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.22 | - |
| 05 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.22 | - |
| 04 Mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.21 | - |
| 01 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.61 | - |
| 29 Feb 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.21 | - |
| 28 Feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.20 | - |
| 27 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.80 | - |
| 26 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.80 | - |
| 23 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.60 | - |
| 22 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.39 | - |
| 21 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.41 | - |
| 20 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.79 | - |
| 19 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.99 | - |
| 16 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.97 | - |
| 15 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.97 | - |
| 14 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.38 | - |
| 13 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.98 | - |
| 12 Feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.19 | - |
| 09 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.58 | - |
| 08 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.38 | - |
| 07 Feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.19 | - |
| 06 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.98 | - |
| 05 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.58 | - |
| 02 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.79 | - |
| *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.