Singapore markets open in 15 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,158.59 +1,923.29 (+3.14%) CMC Crypto 200
1,302.39 +416.85 (+46.60%)
Humana Inc (HUM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM 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 | 301.90 | 308.10 | 301.90 | 306.10 | 306.10 | 3 |
| 17 Apr 2024 | 296.40 | 301.00 | 296.20 | 301.00 | 301.00 | - |
| 16 Apr 2024 | 293.30 | 303.50 | 293.30 | 300.90 | 300.90 | - |
| 15 Apr 2024 | 291.90 | 296.60 | 291.20 | 295.30 | 295.30 | - |
| 12 Apr 2024 | 294.20 | 296.00 | 292.90 | 292.90 | 292.90 | - |
| 11 Apr 2024 | 294.50 | 295.60 | 294.30 | 295.60 | 295.60 | - |
| 10 Apr 2024 | 293.10 | 296.70 | 291.90 | 295.20 | 295.20 | - |
| 09 Apr 2024 | 289.30 | 291.80 | 289.30 | 290.70 | 290.70 | - |
| 08 Apr 2024 | 287.20 | 291.50 | 287.20 | 291.50 | 291.50 | - |
| 05 Apr 2024 | 285.30 | 288.80 | 284.40 | 288.80 | 288.80 | - |
| 04 Apr 2024 | 282.90 | 287.40 | 282.90 | 287.40 | 287.40 | - |
| 03 Apr 2024 | 281.10 | 287.10 | 280.60 | 287.10 | 287.10 | - |
| 02 Apr 2024 | 294.50 | 296.90 | 279.20 | 279.20 | 279.20 | - |
| 28 Mar 2024 | 320.90 | 322.90 | 320.90 | 320.90 | 320.90 | - |
| 27 Mar 2024 | 319.00 | 322.90 | 319.00 | 321.80 | 321.80 | - |
| 27 Mar 2024 | 0.885 Dividend | |||||
| 26 Mar 2024 | 318.40 | 322.20 | 318.30 | 321.30 | 320.41 | - |
| 25 Mar 2024 | 320.20 | 321.20 | 319.70 | 319.70 | 318.82 | - |
| 22 Mar 2024 | 319.90 | 324.10 | 319.90 | 323.70 | 322.81 | - |
| 21 Mar 2024 | 319.00 | 322.00 | 317.60 | 321.00 | 320.12 | - |
| 20 Mar 2024 | 321.80 | 323.10 | 319.00 | 319.00 | 318.12 | - |
| 19 Mar 2024 | 318.00 | 322.50 | 318.00 | 322.50 | 321.61 | - |
| 18 Mar 2024 | 319.20 | 320.20 | 318.90 | 318.90 | 318.02 | - |
| 15 Mar 2024 | 318.00 | 320.00 | 317.80 | 317.80 | 316.92 | - |
| 14 Mar 2024 | 313.40 | 319.40 | 313.40 | 317.00 | 316.13 | - |
| 13 Mar 2024 | 313.20 | 318.30 | 311.40 | 315.20 | 314.33 | - |
| 12 Mar 2024 | 316.10 | 316.10 | 313.90 | 314.70 | 313.83 | - |
| 11 Mar 2024 | 306.30 | 317.10 | 306.10 | 317.10 | 316.23 | - |
| 08 Mar 2024 | 308.50 | 312.40 | 308.50 | 312.40 | 311.54 | - |
| 07 Mar 2024 | 309.10 | 309.90 | 307.70 | 309.90 | 309.05 | 3 |
| 06 Mar 2024 | 310.00 | 312.20 | 310.00 | 311.90 | 311.04 | - |
| 05 Mar 2024 | 317.50 | 317.80 | 312.80 | 312.80 | 311.94 | - |
| 04 Mar 2024 | 322.50 | 322.50 | 319.40 | 319.40 | 318.52 | - |
| 01 Mar 2024 | 323.00 | 323.50 | 320.10 | 322.80 | 321.91 | - |
| 29 Feb 2024 | 321.30 | 323.40 | 320.70 | 322.50 | 321.61 | - |
| 28 Feb 2024 | 333.00 | 333.10 | 324.90 | 324.90 | 324.01 | - |
| 27 Feb 2024 | 328.90 | 333.80 | 328.90 | 333.80 | 332.88 | - |
| 26 Feb 2024 | 333.10 | 333.10 | 330.80 | 330.80 | 329.89 | - |
| 23 Feb 2024 | 337.70 | 339.70 | 334.20 | 334.20 | 333.28 | - |
| 22 Feb 2024 | 337.50 | 337.80 | 337.00 | 337.00 | 336.07 | - |
| 21 Feb 2024 | 337.70 | 339.40 | 337.00 | 339.40 | 338.47 | - |
| 20 Feb 2024 | 338.10 | 340.40 | 336.90 | 339.00 | 338.07 | - |
| 19 Feb 2024 | 338.10 | 338.40 | 337.80 | 337.80 | 336.87 | - |
| 16 Feb 2024 | 335.30 | 339.70 | 333.10 | 339.60 | 338.66 | - |
| 15 Feb 2024 | 336.50 | 337.90 | 336.50 | 337.90 | 336.97 | - |
| 14 Feb 2024 | 338.50 | 339.80 | 337.10 | 337.60 | 336.67 | - |
| 13 Feb 2024 | 339.90 | 342.00 | 339.70 | 341.00 | 340.06 | - |
| 12 Feb 2024 | 341.30 | 342.20 | 341.00 | 342.20 | 341.26 | - |
| 09 Feb 2024 | 338.60 | 341.10 | 338.40 | 341.10 | 340.16 | - |
| 08 Feb 2024 | 340.20 | 345.40 | 340.20 | 341.30 | 340.36 | - |
| 07 Feb 2024 | 338.70 | 343.00 | 338.50 | 343.00 | 342.06 | - |
| 06 Feb 2024 | 334.00 | 340.20 | 334.00 | 340.20 | 339.26 | - |
| 05 Feb 2024 | 349.20 | 349.70 | 334.20 | 334.20 | 333.28 | - |
| 02 Feb 2024 | 343.90 | 352.30 | 343.50 | 352.30 | 351.33 | - |
| 01 Feb 2024 | 347.90 | 348.20 | 342.60 | 343.70 | 342.75 | - |
| 31 Jan 2024 | 345.60 | 347.60 | 345.60 | 347.60 | 346.64 | - |
| 30 Jan 2024 | 336.00 | 344.20 | 335.50 | 344.20 | 343.25 | - |
| 29 Jan 2024 | 331.10 | 334.90 | 331.10 | 334.90 | 333.98 | - |
| 26 Jan 2024 | 325.80 | 336.20 | 325.80 | 334.50 | 333.58 | - |
| 25 Jan 2024 | 369.20 | 369.20 | 323.10 | 327.30 | 326.40 | - |
| 24 Jan 2024 | 373.60 | 375.30 | 367.40 | 367.40 | 366.39 | 6 |
| 23 Jan 2024 | 373.60 | 376.10 | 372.30 | 372.30 | 371.27 | - |
| 22 Jan 2024 | 366.70 | 373.00 | 366.70 | 373.00 | 371.97 | - |
| 19 Jan 2024 | 376.50 | 377.20 | 371.60 | 371.60 | 370.58 | - |
| 18 Jan 2024 | 408.30 | 409.30 | 365.30 | 367.60 | 366.59 | - |
| 17 Jan 2024 | 400.30 | 416.80 | 399.50 | 416.80 | 415.65 | - |
| 16 Jan 2024 | 398.80 | 403.30 | 398.50 | 401.40 | 400.29 | - |
| 15 Jan 2024 | 397.70 | 399.40 | 396.70 | 396.70 | 395.61 | - |
| 12 Jan 2024 | 412.30 | 412.70 | 399.70 | 401.00 | 399.90 | - |
| 11 Jan 2024 | 417.10 | 417.30 | 413.50 | 413.50 | 412.36 | - |
| 10 Jan 2024 | 417.50 | 417.50 | 415.80 | 415.80 | 414.65 | - |
| 09 Jan 2024 | 417.90 | 419.60 | 417.00 | 417.00 | 415.85 | - |
| 08 Jan 2024 | 414.30 | 420.50 | 413.80 | 416.60 | 415.45 | - |
| 05 Jan 2024 | 426.00 | 426.00 | 413.90 | 415.40 | 414.26 | - |
| 04 Jan 2024 | 423.20 | 428.00 | 422.60 | 428.00 | 426.82 | - |
| 03 Jan 2024 | 426.40 | 432.10 | 426.40 | 428.10 | 426.92 | - |
| 02 Jan 2024 | 412.60 | 425.80 | 412.60 | 425.80 | 424.63 | - |
| 29 Dec 2023 | 409.30 | 411.90 | 409.30 | 411.90 | 410.77 | - |
| 28 Dec 2023 | 403.60 | 412.90 | 402.30 | 412.90 | 411.76 | 3 |
| 28 Dec 2023 | 0.885 Dividend | |||||
| 27 Dec 2023 | 408.00 | 408.90 | 404.30 | 404.30 | 402.30 | - |
| 22 Dec 2023 | 410.00 | 411.30 | 410.00 | 411.00 | 408.97 | - |
| 21 Dec 2023 | 413.10 | 413.90 | 411.20 | 411.60 | 409.57 | - |
| 20 Dec 2023 | 420.40 | 420.70 | 414.40 | 416.10 | 414.05 | - |
| 19 Dec 2023 | 418.50 | 418.90 | 418.00 | 418.00 | 415.94 | - |
| 18 Dec 2023 | 423.00 | 423.00 | 418.80 | 420.30 | 418.22 | - |
| 15 Dec 2023 | 425.20 | 427.60 | 420.70 | 421.50 | 419.42 | - |
| 14 Dec 2023 | 444.20 | 445.10 | 423.80 | 423.80 | 421.71 | - |
| 13 Dec 2023 | 444.90 | 452.00 | 444.90 | 452.00 | 449.77 | - |
| 12 Dec 2023 | 440.00 | 444.90 | 439.60 | 444.90 | 442.70 | - |
| 11 Dec 2023 | 454.00 | 458.00 | 440.10 | 441.20 | 439.02 | - |
| 08 Dec 2023 | 443.20 | 443.50 | 441.20 | 441.20 | 439.02 | - |
| 07 Dec 2023 | 447.30 | 447.30 | 439.40 | 439.40 | 437.23 | - |
| 06 Dec 2023 | 462.20 | 462.20 | 452.00 | 452.00 | 449.77 | - |
| 05 Dec 2023 | 450.80 | 457.70 | 450.60 | 457.70 | 455.44 | - |
| 04 Dec 2023 | 452.80 | 452.80 | 451.10 | 451.30 | 449.07 | - |
| 01 Dec 2023 | 442.60 | 454.80 | 442.60 | 454.80 | 452.55 | - |
| 30 Nov 2023 | 439.60 | 443.60 | 439.60 | 442.20 | 440.02 | - |
| 29 Nov 2023 | 462.90 | 464.20 | 451.10 | 451.10 | 448.87 | - |
| 28 Nov 2023 | 464.50 | 467.60 | 464.00 | 467.60 | 465.29 | - |
| *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.