Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,416.98 +49.08 (+1.46%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,863.52 +94.38 (+0.53%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,791.60 -2,159.36 (-3.43%) CMC Crypto 200
1,319.25 -25.25 (-1.88%)
Henry Schein, Inc. (HS2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 29 |
| 01 Jul 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 28 Jun 2024 | 59.80 | 59.88 | 59.80 | 59.88 | 59.88 | 29 |
| 27 Jun 2024 | 60.04 | 60.04 | 59.82 | 59.82 | 59.82 | 70 |
| 26 Jun 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 25 Jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 24 Jun 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 21 Jun 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 20 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 19 Jun 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 18 Jun 2024 | 61.42 | 62.50 | 61.42 | 62.50 | 62.50 | 500 |
| 17 Jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 14 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 13 Jun 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 12 Jun 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 11 Jun 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 10 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 07 Jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1 |
| 06 Jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 05 Jun 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 04 Jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 03 Jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 31 May 2024 | 63.72 | 63.72 | 63.34 | 63.34 | 63.34 | 150 |
| 30 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 29 May 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 28 May 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 27 May 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 24 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 23 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 22 May 2024 | 67.22 | 67.60 | 67.22 | 67.60 | 67.60 | 10 |
| 21 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 20 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 17 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 16 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 15 May 2024 | 66.98 | 68.00 | 66.98 | 68.00 | 68.00 | 50 |
| 14 May 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 13 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 10 May 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 09 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 08 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 07 May 2024 | 63.46 | 65.48 | 63.32 | 65.48 | 65.48 | 70 |
| 06 May 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 03 May 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 02 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 30 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 29 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 26 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 25 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 24 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 23 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 22 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 19 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 18 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 17 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 16 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 15 Apr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 12 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 11 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 10 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 09 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 08 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 05 Apr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 04 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 03 Apr 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 02 Apr 2024 | 68.88 | 69.50 | 68.88 | 69.50 | 69.50 | 70 |
| 28 Mar 2024 | 69.24 | 69.66 | 69.24 | 69.66 | 69.66 | 10 |
| 27 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 26 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 25 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 22 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 21 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 20 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 19 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 18 Mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 15 Mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 14 Mar 2024 | 68.72 | 68.72 | 68.58 | 68.58 | 68.58 | 50 |
| 13 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 12 Mar 2024 | 68.48 | 68.48 | 68.26 | 68.26 | 68.26 | 2 |
| 11 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 08 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 07 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 06 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 05 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 04 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 01 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 29 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 28 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 27 Feb 2024 | 73.92 | 73.92 | 69.78 | 69.78 | 69.78 | 40 |
| 26 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 23 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 22 Feb 2024 | 69.62 | 71.00 | 69.62 | 71.00 | 71.00 | 210 |
| 21 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 20 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 19 Feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 16 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 15 Feb 2024 | 68.44 | 68.46 | 68.44 | 68.46 | 68.46 | 7 |
| 14 Feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 09 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| *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.