Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,301.95 +9.02 (+0.27%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,452.66 -23.26 (-0.13%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,240.44 +912.11 (+1.44%) CMC Crypto 200
1,335.90 +58.92 (+4.61%)
Henry Schein Inc (HS2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 02 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 30 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 29 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 26 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 25 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 24 Apr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 23 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 22 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 19 Apr 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 18 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 17 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 16 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 15 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 12 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 11 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 10 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 09 Apr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 08 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 05 Apr 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 04 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 03 Apr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 02 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 28 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 27 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 26 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 25 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 22 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 21 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 20 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 19 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 18 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 15 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 14 Mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 13 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 12 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 11 Mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 08 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 07 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 06 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 05 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 04 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 01 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 29 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 28 Feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 27 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 26 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 23 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 22 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 21 Feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 20 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 19 Feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 16 Feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 15 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 14 Feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 09 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 08 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 07 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 06 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 05 Feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 02 Feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 01 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 31 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 30 Jan 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 29 Jan 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 26 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 25 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 24 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 23 Jan 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 22 Jan 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 19 Jan 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 18 Jan 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 17 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 16 Jan 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 15 Jan 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 12 Jan 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 11 Jan 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 10 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 09 Jan 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 08 Jan 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 05 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 04 Jan 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 03 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 02 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 29 Dec 2023 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 28 Dec 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 27 Dec 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 22 Dec 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 21 Dec 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 20 Dec 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 19 Dec 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 18 Dec 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 15 Dec 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 14 Dec 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 13 Dec 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 12 Dec 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 11 Dec 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 08 Dec 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| *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.