Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,930.32 +717.48 (+1.19%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Keyence Corp (KEE.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | - |
| 27 Jun 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | - |
| 26 Jun 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - |
| 25 Jun 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 24 Jun 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
| 21 Jun 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| 20 Jun 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | - |
| 19 Jun 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
| 18 Jun 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| 17 Jun 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
| 14 Jun 2024 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | - |
| 13 Jun 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 3 |
| 12 Jun 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 11 Jun 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | - |
| 10 Jun 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 07 Jun 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
| 06 Jun 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| 05 Jun 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | - |
| 04 Jun 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| 03 Jun 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
| 31 May 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - |
| 30 May 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | - |
| 29 May 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | - |
| 28 May 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - |
| 27 May 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| 24 May 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| 23 May 2024 | 427.70 | 427.70 | 427.70 | 427.70 | 427.70 | - |
| 22 May 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 21 May 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| 20 May 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | - |
| 17 May 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
| 16 May 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| 15 May 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
| 14 May 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
| 13 May 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - |
| 10 May 2024 | 416.50 | 416.50 | 414.90 | 414.90 | 414.90 | 1 |
| 09 May 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
| 08 May 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| 07 May 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| 06 May 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| 03 May 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
| 02 May 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
| 30 Apr 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
| 29 Apr 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - |
| 26 Apr 2024 | 413.70 | 416.30 | 413.70 | 416.30 | 416.30 | 20 |
| 25 Apr 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| 24 Apr 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
| 23 Apr 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
| 22 Apr 2024 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | - |
| 19 Apr 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| 18 Apr 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| 17 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 16 Apr 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
| 15 Apr 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - |
| 12 Apr 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 11 Apr 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 10 Apr 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
| 09 Apr 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | - |
| 08 Apr 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | - |
| 05 Apr 2024 | 395.00 | 399.60 | 395.00 | 399.60 | 399.60 | 5 |
| 04 Apr 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
| 03 Apr 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| 02 Apr 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | - |
| 28 Mar 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
| 27 Mar 2024 | 426.80 | 427.00 | 426.80 | 427.00 | 427.00 | - |
| 26 Mar 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | - |
| 25 Mar 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - |
| 22 Mar 2024 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | - |
| 21 Mar 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 20 Mar 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | - |
| 19 Mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
| 18 Mar 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| 18 Mar 2024 | 150 Dividend | |||||
| 15 Mar 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 271.50 | - |
| 14 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 272.72 | - |
| 13 Mar 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 278.59 | - |
| 12 Mar 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 277.75 | - |
| 11 Mar 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 282.39 | - |
| 08 Mar 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 288.96 | - |
| 07 Mar 2024 | 447.60 | 447.60 | 447.60 | 447.60 | 288.31 | - |
| 06 Mar 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 292.69 | - |
| 05 Mar 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 292.11 | - |
| 04 Mar 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 286.77 | - |
| 01 Mar 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 279.81 | - |
| 29 Feb 2024 | 430.70 | 430.70 | 426.10 | 426.10 | 274.46 | 20 |
| 28 Feb 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 277.30 | - |
| 27 Feb 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 279.17 | - |
| 26 Feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 279.29 | - |
| 23 Feb 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 272.53 | - |
| 22 Feb 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 274.46 | - |
| 21 Feb 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 271.05 | - |
| 20 Feb 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 273.43 | - |
| 19 Feb 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 273.17 | - |
| 16 Feb 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 273.17 | - |
| 15 Feb 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 267.70 | - |
| 14 Feb 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 264.61 | - |
| 13 Feb 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 267.18 | - |
| 12 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 266.67 | - |
| 09 Feb 2024 | 407.20 | 411.00 | 407.20 | 411.00 | 264.74 | 15 |
| 08 Feb 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 259.71 | - |
| *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.