Singapore markets open in 4 hours 1 minute
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,827.24 +756.17 (+1.18%) CMC Crypto 200
1,399.82 +17.25 (+1.25%)
Juniper Networks Inc (JNP.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 58 |
| 24 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 23 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 22 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 19 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 18 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 17 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 16 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 15 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 12 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 11 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 10 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 09 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 08 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 05 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 04 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 03 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 02 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 28 Mar 2024 | 34.30 | 34.67 | 34.30 | 34.67 | 34.67 | 58 |
| 27 Mar 2024 | 34.26 | 34.30 | 34.26 | 34.30 | 34.30 | - |
| 26 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 25 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 22 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 21 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 20 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 18 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 15 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 13 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 12 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 11 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 08 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 07 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 06 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 05 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 04 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 01 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 29 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 29 Feb 2024 | 0.22 Dividend | |||||
| 28 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.45 | 8 |
| 27 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.81 | - |
| 26 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.83 | - |
| 23 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | - |
| 22 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.97 | - |
| 21 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.83 | - |
| 20 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.90 | - |
| 19 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.90 | - |
| 16 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.07 | - |
| 15 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.31 | - |
| 14 Feb 2024 | 34.55 | 34.55 | 34.29 | 34.29 | 34.07 | 40 |
| 13 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.07 | - |
| 12 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.08 | - |
| 09 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.06 | - |
| 08 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.97 | - |
| 07 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.00 | - |
| 06 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.10 | - |
| 05 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.67 | - |
| 02 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.51 | - |
| 01 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
| 31 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.90 | - |
| 30 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.84 | - |
| 29 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
| 26 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
| 25 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
| 24 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.73 | - |
| 23 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.05 | - |
| 22 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.07 | - |
| 19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | - |
| 18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | - |
| 17 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.71 | - |
| 16 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.70 | - |
| 15 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.13 | - |
| 12 Jan 2024 | 34.36 | 34.36 | 34.35 | 34.35 | 34.13 | 4 |
| 11 Jan 2024 | 33.93 | 34.57 | 33.93 | 34.57 | 34.35 | 65 |
| 10 Jan 2024 | 34.10 | 34.10 | 33.66 | 33.66 | 33.45 | 15 |
| 09 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.66 | - |
| 08 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.86 | - |
| 05 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.78 | - |
| 04 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.06 | - |
| 03 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.33 | - |
| 02 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.28 | - |
| 29 Dec 2023 | 26.42 | 26.45 | 26.42 | 26.45 | 26.28 | - |
| 28 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.09 | - |
| 27 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.46 | - |
| 22 Dec 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.10 | - |
| 21 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.21 | - |
| 20 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.41 | - |
| 19 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.39 | - |
| 18 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.49 | - |
| 15 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.50 | - |
| 14 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.57 | - |
| 13 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.80 | - |
| 12 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.94 | - |
| 11 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.50 | - |
| 08 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.34 | - |
| 07 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.34 | - |
| 06 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.25 | - |
| 05 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | - |
| 04 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - |
| *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.