Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,159.38 -28.28 (-0.89%) Nikkei
36,759.29 -1,320.41 (-3.47%) Hang Seng
16,144.55 -241.32 (-1.47%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,173.45 -1,382.86 (-2.25%) CMC Crypto 200
1,242.65 +357.11 (+37.42%)
Huntington Bancshares Inc (HU3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 19 |
| 17 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 16 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 15 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 12 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 11 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 10 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 09 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 08 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 05 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 03 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 02 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 28 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 27 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 26 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 25 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 21 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 20 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 19 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 18 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 15 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 15 Mar 2024 | 0.155 Dividend | |||||
| 14 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.12 | - |
| 13 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.11 | - |
| 12 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.11 | - |
| 11 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.12 | - |
| 08 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - |
| 07 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.19 | - |
| 06 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 05 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.04 | - |
| 04 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | - |
| 01 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | - |
| 29 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | - |
| 28 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.81 | - |
| 27 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
| 26 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.64 | - |
| 23 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 22 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 21 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.58 | - |
| 20 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | - |
| 19 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
| 16 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | - |
| 15 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 14 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.32 | - |
| 13 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.56 | - |
| 12 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.32 | - |
| 09 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
| 08 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.24 | - |
| 07 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.27 | - |
| 06 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.34 | - |
| 05 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 02 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
| 01 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.59 | - |
| 31 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
| 30 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.91 | - |
| 29 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | - |
| 26 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 25 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.86 | - |
| 24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
| 23 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.64 | - |
| 22 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 19 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.98 | - |
| 18 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | - |
| 17 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | - |
| 16 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.24 | - |
| 15 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 12 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 11 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.59 | - |
| 10 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | - |
| 09 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | - |
| 08 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | - |
| 05 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.46 | - |
| 04 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.27 | - |
| 03 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
| 02 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 29 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.38 | - |
| 28 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | - |
| 27 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.40 | - |
| 22 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | - |
| 21 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.24 | - |
| 20 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | - |
| 19 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.40 | - |
| 18 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.60 | - |
| 15 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.60 | - |
| 15 Dec 2023 | 0.155 Dividend | |||||
| 14 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | - |
| 13 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.67 | - |
| 12 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 10.75 | - |
| 11 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.81 | - |
| 08 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.65 | - |
| 07 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | - |
| 06 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.48 | - |
| 05 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.36 | - |
| 04 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.46 | - |
| 01 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.03 | - |
| 30 Nov 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | - |
| 29 Nov 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.63 | - |
| 28 Nov 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | - |
| *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.