Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,016.61 +1,322.42 (+2.33%) CMC Crypto 200
1,205.50 -3.20 (-0.26%)
Henderson Land Development Company Limited (HLD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 04 Jul 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 03 Jul 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 02 Jul 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 01 Jul 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 28 Jun 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 27 Jun 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 26 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 25 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 24 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 21 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 20 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 19 Jun 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 18 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 17 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 14 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 13 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 12 Jun 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 11 Jun 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 10 Jun 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 07 Jun 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 06 Jun 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 05 Jun 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 05 Jun 2024 | 1.3 Dividend | |||||
| 04 Jun 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5600 | - |
| 03 Jun 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5709 | - |
| 31 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.5491 | - |
| 30 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5600 | - |
| 29 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5600 | - |
| 28 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.5818 | - |
| 27 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1.6036 | - |
| 24 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1.6145 | - |
| 23 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.6364 | - |
| 22 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.6909 | - |
| 21 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.6909 | - |
| 20 May 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 1.7782 | 2,000 |
| 17 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1.6473 | - |
| 16 May 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 1.7236 | 180 |
| 15 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5709 | - |
| 14 May 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 1.6364 | 1,235 |
| 13 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 1.5927 | - |
| 10 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5600 | - |
| 09 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.5382 | - |
| 08 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.5273 | - |
| 07 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5600 | - |
| 06 May 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 1.5818 | 2,657 |
| 03 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.5491 | - |
| 02 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.5382 | - |
| 30 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.5164 | - |
| 29 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.5164 | - |
| 26 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.5164 | - |
| 25 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.4945 | - |
| 24 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.4727 | - |
| 23 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.4727 | - |
| 22 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1.4509 | - |
| 19 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.4073 | - |
| 18 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.4400 | - |
| 17 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.4400 | - |
| 16 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.5055 | - |
| 15 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.5055 | - |
| 12 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.4945 | - |
| 11 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.4945 | - |
| 10 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.4945 | - |
| 09 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.4727 | - |
| 08 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.4291 | - |
| 05 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.4182 | - |
| 04 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.4291 | - |
| 03 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.4400 | - |
| 02 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.4618 | - |
| 28 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.4073 | - |
| 27 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.4291 | - |
| 26 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.4400 | - |
| 25 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.4400 | - |
| 22 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.4836 | - |
| 21 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.4182 | - |
| 20 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.3745 | - |
| 19 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.3964 | - |
| 18 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.3964 | - |
| 15 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.4618 | - |
| 14 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.4618 | - |
| 13 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.4727 | - |
| 12 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.4618 | - |
| 11 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.4073 | - |
| 08 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.3855 | - |
| 07 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.3636 | - |
| 06 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.3636 | - |
| 05 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.3745 | - |
| 04 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.4073 | - |
| 01 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.4182 | - |
| 29 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.4291 | - |
| 28 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1.4509 | - |
| 27 Feb 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6400 | 1.4400 | 10 |
| 26 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.3855 | - |
| 23 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.3855 | - |
| 22 Feb 2024 | 2.5200 | 2.6200 | 2.5200 | 2.6200 | 1.4291 | 29 |
| 21 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.3964 | - |
| 20 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.3418 | - |
| 19 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3309 | - |
| 16 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.3636 | - |
| 15 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3309 | - |
| *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.