Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,325.14 -1.14 (-0.03%) Nikkei
39,694.12 +520.97 (+1.33%) Hang Seng
18,137.51 +64.61 (+0.36%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,637.17 +297.17 (+0.48%) CMC Crypto 200
1,280.13 +31.01 (+2.48%)
KGHM Polska Miedz SA (KGHA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 24 Jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 21 Jun 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 20 Jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 19 Jun 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 18 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 17 Jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 14 Jun 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 13 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 12 Jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 11 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 10 Jun 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 07 Jun 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 06 Jun 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 05 Jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 04 Jun 2024 | 35.88 | 35.88 | 34.30 | 34.30 | 34.30 | 100 |
| 03 Jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 31 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 30 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 29 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 28 May 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 27 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 24 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 23 May 2024 | 37.38 | 37.38 | 36.00 | 36.00 | 36.00 | 100 |
| 22 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 21 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 20 May 2024 | 38.37 | 40.00 | 38.37 | 40.00 | 40.00 | 5 |
| 17 May 2024 | 36.75 | 36.75 | 36.62 | 36.62 | 36.62 | 50 |
| 16 May 2024 | 35.58 | 36.79 | 35.58 | 36.79 | 36.79 | 13 |
| 15 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 14 May 2024 | 35.30 | 36.13 | 35.30 | 36.13 | 36.13 | 100 |
| 13 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 10 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 09 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 08 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 07 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 06 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 03 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 02 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 30 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 29 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 26 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 23 Apr 2024 | 32.64 | 32.64 | 31.25 | 31.25 | 31.25 | 68 |
| 22 Apr 2024 | 32.77 | 32.77 | 32.52 | 32.52 | 32.52 | 40 |
| 19 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 18 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 17 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 16 Apr 2024 | 33.23 | 33.23 | 31.65 | 31.65 | 31.65 | 41 |
| 15 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 12 Apr 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 140 |
| 11 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 10 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 09 Apr 2024 | 29.92 | 32.78 | 29.92 | 32.78 | 32.78 | 12 |
| 08 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 05 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 04 Apr 2024 | 28.01 | 29.80 | 28.01 | 29.80 | 29.80 | 100 |
| 03 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 02 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 28 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 27 Mar 2024 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | - |
| 26 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 25 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 22 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 21 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 19 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 18 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 15 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 14 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 13 Mar 2024 | 26.03 | 26.11 | 26.03 | 26.11 | 26.11 | 50 |
| 12 Mar 2024 | 25.61 | 26.00 | 25.61 | 26.00 | 26.00 | 200 |
| 11 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 07 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 06 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 05 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 04 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 01 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 29 Feb 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | 2 |
| 28 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 27 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 26 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 23 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 20 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 16 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 15 Feb 2024 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | 20 |
| 14 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 13 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 12 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 Feb 2024 | 25.20 | 25.38 | 25.20 | 25.38 | 25.38 | 200 |
| 08 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 07 Feb 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 70 |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 02 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| *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.