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
8,167.72 -11.96 (-0.15%) Bitcoin USD
60,681.31 -1,077.25 (-1.74%) CMC Crypto 200
1,269.24 -14.59 (-1.14%)
HAEMATO AG (HAEK.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 01:26PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 571 |
| 27 Jun 2024 | 16.90 | 17.30 | 16.90 | 16.95 | 16.95 | 138 |
| 26 Jun 2024 | 16.80 | 17.25 | 16.80 | 17.25 | 17.25 | 51 |
| 25 Jun 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 984 |
| 24 Jun 2024 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | 1,000 |
| 21 Jun 2024 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | 1,210 |
| 20 Jun 2024 | 17.45 | 17.45 | 16.50 | 16.60 | 16.60 | 3,340 |
| 19 Jun 2024 | 17.05 | 17.40 | 16.60 | 17.40 | 17.40 | 3,504 |
| 18 Jun 2024 | 17.15 | 17.40 | 17.10 | 17.30 | 17.30 | 1,511 |
| 17 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 500 |
| 14 Jun 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1,064 |
| 13 Jun 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 942 |
| 12 Jun 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 540 |
| 11 Jun 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 628 |
| 10 Jun 2024 | 17.50 | 17.65 | 17.30 | 17.30 | 17.30 | 1,600 |
| 07 Jun 2024 | 17.10 | 18.20 | 17.10 | 17.40 | 17.40 | 695 |
| 06 Jun 2024 | 18.00 | 18.20 | 17.10 | 17.50 | 17.50 | 5,017 |
| 05 Jun 2024 | 18.05 | 18.70 | 18.05 | 18.50 | 18.50 | 420 |
| 04 Jun 2024 | 17.85 | 18.50 | 17.85 | 18.50 | 18.50 | 470 |
| 03 Jun 2024 | 17.80 | 18.75 | 17.80 | 18.75 | 18.75 | 1,347 |
| 31 May 2024 | 17.25 | 18.30 | 17.25 | 18.30 | 18.30 | 682 |
| 30 May 2024 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | 1,100 |
| 29 May 2024 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 460 |
| 28 May 2024 | 17.10 | 17.35 | 17.10 | 17.20 | 17.20 | 497 |
| 27 May 2024 | 16.70 | 17.40 | 16.55 | 17.40 | 17.40 | 4,713 |
| 24 May 2024 | 16.65 | 16.95 | 16.65 | 16.95 | 16.95 | 695 |
| 23 May 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 900 |
| 22 May 2024 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 1,397 |
| 21 May 2024 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | 1,232 |
| 20 May 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 200 |
| 17 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 16 May 2024 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 280 |
| 15 May 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,979 |
| 14 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 101 |
| 13 May 2024 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 2,272 |
| 10 May 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 19 |
| 09 May 2024 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | 510 |
| 08 May 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1,100 |
| 07 May 2024 | 17.05 | 17.30 | 17.00 | 17.00 | 17.00 | 1,410 |
| 06 May 2024 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | 700 |
| 03 May 2024 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | 1,080 |
| 02 May 2024 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 457 |
| 30 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 29 Apr 2024 | 16.80 | 17.00 | 16.50 | 17.00 | 17.00 | 1,640 |
| 26 Apr 2024 | 17.20 | 17.40 | 17.00 | 17.00 | 17.00 | 1,061 |
| 25 Apr 2024 | 16.80 | 17.35 | 16.80 | 17.20 | 17.20 | 1,551 |
| 24 Apr 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 450 |
| 23 Apr 2024 | 16.55 | 17.20 | 16.55 | 17.00 | 17.00 | 654 |
| 22 Apr 2024 | 16.95 | 17.40 | 16.30 | 16.80 | 16.80 | 1,345 |
| 19 Apr 2024 | 16.00 | 17.50 | 16.00 | 17.50 | 17.50 | 1,661 |
| 18 Apr 2024 | 15.00 | 16.40 | 15.00 | 15.80 | 15.80 | 4,769 |
| 17 Apr 2024 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | 700 |
| 16 Apr 2024 | 15.20 | 15.70 | 15.00 | 15.70 | 15.70 | 1,070 |
| 15 Apr 2024 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 1,174 |
| 12 Apr 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 200 |
| 11 Apr 2024 | 15.25 | 15.50 | 15.10 | 15.10 | 15.10 | 370 |
| 10 Apr 2024 | 15.00 | 15.50 | 15.00 | 15.10 | 15.10 | 3,118 |
| 09 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 200 |
| 08 Apr 2024 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | 323 |
| 05 Apr 2024 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | 1,384 |
| 04 Apr 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 910 |
| 03 Apr 2024 | 16.25 | 16.35 | 15.80 | 15.80 | 15.80 | 719 |
| 02 Apr 2024 | 16.60 | 16.60 | 16.15 | 16.15 | 16.15 | 1,277 |
| 28 Mar 2024 | 16.80 | 17.00 | 16.00 | 16.50 | 16.50 | 4,659 |
| 27 Mar 2024 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 320 |
| 26 Mar 2024 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | 520 |
| 25 Mar 2024 | 17.00 | 17.40 | 16.90 | 17.40 | 17.40 | 860 |
| 22 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 21 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 230 |
| 19 Mar 2024 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 1,151 |
| 18 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 150 |
| 15 Mar 2024 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | 340 |
| 14 Mar 2024 | 17.70 | 17.70 | 17.00 | 17.60 | 17.60 | 530 |
| 13 Mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 600 |
| 12 Mar 2024 | 18.30 | 19.00 | 17.60 | 17.70 | 17.70 | 4,411 |
| 11 Mar 2024 | 18.30 | 19.00 | 18.30 | 18.40 | 18.40 | 1,977 |
| 08 Mar 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 772 |
| 07 Mar 2024 | 19.80 | 20.20 | 19.30 | 19.40 | 19.40 | 970 |
| 06 Mar 2024 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 197 |
| 05 Mar 2024 | 20.20 | 20.80 | 19.60 | 20.80 | 20.80 | 925 |
| 04 Mar 2024 | 20.80 | 20.80 | 19.30 | 20.80 | 20.80 | 575 |
| 01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 21 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 20 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 15 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 14 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 13 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 09 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 08 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| *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.