Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,544.67 +667.12 (+1.10%) CMC Crypto 200
1,278.23 -5.60 (-0.44%)
Harley-Davidson Inc (HAR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 27 Jun 2024 | 31.26 | 31.26 | 30.86 | 30.86 | 30.86 | - |
| 26 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 25 Jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 24 Jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 21 Jun 2024 | 30.72 | 31.39 | 30.72 | 31.39 | 31.39 | - |
| 20 Jun 2024 | 31.53 | 31.53 | 31.19 | 31.22 | 31.22 | - |
| 19 Jun 2024 | 31.50 | 31.50 | 31.44 | 31.44 | 31.44 | - |
| 18 Jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 17 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 14 Jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 13 Jun 2024 | 30.91 | 30.91 | 30.79 | 30.79 | 30.79 | - |
| 12 Jun 2024 | 31.27 | 31.27 | 31.19 | 31.19 | 31.19 | - |
| 11 Jun 2024 | 31.58 | 31.58 | 31.24 | 31.44 | 31.44 | - |
| 10 Jun 2024 | 31.78 | 31.92 | 31.78 | 31.90 | 31.90 | - |
| 07 Jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 06 Jun 2024 | 32.30 | 32.30 | 31.18 | 31.30 | 31.30 | - |
| 05 Jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 05 Jun 2024 | 0.1725 Dividend | |||||
| 04 Jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.43 | - |
| 03 Jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.81 | - |
| 31 May 2024 | 32.32 | 32.57 | 32.21 | 32.21 | 32.04 | 350 |
| 30 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
| 29 May 2024 | 31.91 | 31.91 | 31.41 | 31.41 | 31.25 | - |
| 28 May 2024 | 32.24 | 32.24 | 31.98 | 31.98 | 31.82 | - |
| 27 May 2024 | 32.29 | 32.32 | 32.29 | 32.32 | 32.15 | - |
| 24 May 2024 | 32.38 | 32.49 | 32.38 | 32.49 | 32.32 | - |
| 23 May 2024 | 32.78 | 32.78 | 32.40 | 32.45 | 32.28 | - |
| 22 May 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.88 | - |
| 21 May 2024 | 32.13 | 32.19 | 32.10 | 32.10 | 31.94 | - |
| 20 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.22 | - |
| 17 May 2024 | 32.45 | 32.54 | 32.45 | 32.54 | 32.37 | - |
| 16 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.98 | - |
| 15 May 2024 | 33.19 | 33.40 | 33.19 | 33.29 | 33.12 | - |
| 14 May 2024 | 32.46 | 33.33 | 32.46 | 33.33 | 33.16 | - |
| 13 May 2024 | 32.06 | 32.23 | 32.06 | 32.23 | 32.06 | 27 |
| 10 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.45 | - |
| 09 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.67 | - |
| 08 May 2024 | 33.08 | 33.27 | 33.08 | 33.27 | 33.10 | - |
| 07 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.78 | - |
| 06 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.27 | - |
| 03 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.50 | - |
| 02 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.76 | - |
| 30 Apr 2024 | 32.76 | 32.76 | 32.15 | 32.22 | 32.05 | - |
| 29 Apr 2024 | 32.32 | 32.92 | 32.32 | 32.68 | 32.51 | - |
| 26 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
| 25 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.39 | - |
| 24 Apr 2024 | 37.26 | 37.26 | 36.56 | 36.56 | 36.37 | - |
| 23 Apr 2024 | 36.48 | 37.31 | 36.48 | 37.31 | 37.12 | - |
| 22 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.43 | - |
| 19 Apr 2024 | 35.20 | 35.62 | 35.20 | 35.62 | 35.44 | - |
| 18 Apr 2024 | 35.43 | 35.65 | 35.43 | 35.57 | 35.39 | - |
| 17 Apr 2024 | 36.38 | 36.38 | 35.64 | 35.64 | 35.46 | - |
| 16 Apr 2024 | 36.62 | 36.62 | 36.39 | 36.42 | 36.23 | - |
| 15 Apr 2024 | 37.20 | 37.23 | 36.98 | 36.98 | 36.79 | - |
| 12 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.57 | - |
| 11 Apr 2024 | 38.27 | 38.27 | 37.40 | 37.40 | 37.21 | - |
| 10 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.12 | - |
| 09 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.36 | - |
| 08 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.42 | - |
| 05 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.50 | - |
| 04 Apr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.16 | - |
| 03 Apr 2024 | 39.71 | 40.03 | 39.71 | 40.03 | 39.82 | 10 |
| 02 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.15 | - |
| 28 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.02 | - |
| 27 Mar 2024 | 39.48 | 40.01 | 39.48 | 40.01 | 39.80 | 230 |
| 26 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.73 | - |
| 25 Mar 2024 | 40.09 | 40.18 | 40.09 | 40.18 | 39.97 | 70 |
| 22 Mar 2024 | 40.44 | 40.44 | 40.08 | 40.20 | 39.99 | - |
| 21 Mar 2024 | 38.96 | 40.15 | 38.96 | 40.15 | 39.94 | 100 |
| 20 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.24 | - |
| 19 Mar 2024 | 37.38 | 38.02 | 37.38 | 38.02 | 37.82 | - |
| 18 Mar 2024 | 37.70 | 37.70 | 37.45 | 37.45 | 37.26 | - |
| 15 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.95 | - |
| 14 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.31 | - |
| 13 Mar 2024 | 36.57 | 36.57 | 36.53 | 36.53 | 36.34 | - |
| 12 Mar 2024 | 35.75 | 36.62 | 35.75 | 36.62 | 36.43 | - |
| 11 Mar 2024 | 34.87 | 34.87 | 34.82 | 34.82 | 34.64 | 550 |
| 08 Mar 2024 | 35.52 | 35.52 | 35.24 | 35.24 | 35.06 | - |
| 07 Mar 2024 | 35.17 | 35.61 | 35.17 | 35.61 | 35.43 | 862 |
| 06 Mar 2024 | 36.00 | 36.00 | 35.24 | 35.24 | 35.06 | - |
| 05 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.38 | - |
| 04 Mar 2024 | 33.28 | 33.92 | 33.28 | 33.78 | 33.61 | - |
| 01 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.12 | - |
| 01 Mar 2024 | 0.1725 Dividend | |||||
| 29 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.07 | - |
| 28 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.89 | - |
| 27 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.03 | - |
| 26 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.41 | - |
| 23 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.12 | - |
| 22 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.19 | - |
| 21 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.21 | - |
| 20 Feb 2024 | 34.37 | 34.70 | 34.37 | 34.70 | 34.34 | - |
| 19 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.59 | - |
| 16 Feb 2024 | 34.86 | 35.16 | 34.86 | 35.16 | 34.80 | - |
| 15 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.90 | - |
| 14 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 33.83 | - |
| 13 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.74 | - |
| 12 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.62 | - |
| 09 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.89 | - |
| *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.