Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.32 -5.58 (-0.10%) Dow
39,125.43 -2.37 (-0.01%) Nasdaq
17,823.96 +18.81 (+0.11%) Bitcoin USD
61,700.55 +610.14 (+1.00%) CMC Crypto 200
1,288.05 +21.90 (+1.73%)
Hologic Inc (HO1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 9 |
| 26 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 25 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 24 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 21 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 20 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 19 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 18 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 14 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 13 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 12 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 11 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 10 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 07 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 06 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 05 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 04 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 03 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 31 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 30 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 29 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 28 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 27 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 24 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 23 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 16 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 15 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 14 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 13 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 10 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 09 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 08 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 07 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 06 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 03 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 02 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 29 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 26 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 25 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 24 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 16 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 15 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 12 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 11 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 10 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 09 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 05 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 04 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 03 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 28 Mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 27 Mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 26 Mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 25 Mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 22 Mar 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 21 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 20 Mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 19 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 15 Mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 14 Mar 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 13 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 12 Mar 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 11 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 08 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 07 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 06 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 05 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 04 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 01 Mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 29 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 28 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 27 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 26 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 23 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 22 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 21 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 20 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 19 Feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 16 Feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 15 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 14 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 13 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 12 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 09 Feb 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 08 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 07 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 06 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| *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.