Singapore markets close in 5 hours 7 minutes
Straits Times Index
3,274.25 -25.79 (-0.78%) Nikkei
38,284.38 -550.72 (-1.42%) Hang Seng
18,459.85 -19.52 (-0.11%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,901.32 -314.64 (-0.50%) CMC Crypto 200
1,299.97 -65.16 (-4.77%)
Mitsubishi UFJ Financial Group Inc (MFZ.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 09:12AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 06 May 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 03 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 02 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 30 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 29 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 26 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 25 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 24 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 23 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 22 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 19 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 18 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 17 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 16 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 15 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 12 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 11 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 10 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 09 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 08 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 05 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 04 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 03 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 02 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 28 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 28 Mar 2024 | 20.5 Dividend | |||||
| 27 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | -10.99 | - |
| 26 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -10.90 | - |
| 25 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -10.98 | - |
| 22 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | -11.12 | - |
| 21 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -10.85 | - |
| 20 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | -10.60 | - |
| 19 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | -10.62 | - |
| 18 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.84 | - |
| 15 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -10.61 | - |
| 14 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -10.57 | - |
| 13 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | -10.82 | - |
| 12 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.83 | - |
| 11 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | -10.95 | - |
| 08 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -11.50 | - |
| 07 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | -11.36 | - |
| 06 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.23 | - |
| 05 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -11.14 | - |
| 04 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | -10.97 | - |
| 01 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -11.01 | - |
| 29 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.84 | - |
| 28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -10.86 | - |
| 27 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | -10.72 | - |
| 26 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | -10.62 | - |
| 23 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -10.61 | - |
| 22 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -10.43 | - |
| 21 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -10.40 | - |
| 20 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | -10.48 | - |
| 19 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -10.55 | - |
| 16 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -10.13 | - |
| 15 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -9.93 | - |
| 14 Feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | -9.96 | - |
| 13 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -10.05 | - |
| 12 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -9.88 | - |
| 09 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -9.83 | - |
| 08 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | -9.85 | - |
| 07 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -10.03 | - |
| 06 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | -9.99 | - |
| 05 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -10.28 | - |
| 02 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | -9.92 | - |
| 01 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | -10.07 | - |
| 31 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | -9.85 | - |
| 30 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -9.77 | - |
| 29 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -9.77 | - |
| 26 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | -9.57 | - |
| 25 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | -9.80 | - |
| 24 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -9.76 | - |
| 23 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | -9.28 | - |
| 22 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | -9.23 | - |
| 19 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | -9.12 | - |
| 18 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | -9.21 | - |
| 17 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | -9.14 | - |
| 16 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | -9.18 | - |
| 15 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | -9.16 | - |
| 12 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | -9.16 | - |
| 11 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.19 | - |
| 10 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -9.07 | - |
| 09 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -9.09 | - |
| 08 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | -9.11 | - |
| 05 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | -9.03 | - |
| 04 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | -8.89 | - |
| 03 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | -8.86 | - |
| 02 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -8.84 | - |
| 29 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | -8.82 | - |
| 28 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | -8.74 | - |
| 27 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | -8.72 | - |
| 22 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | -8.83 | - |
| 21 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | -8.62 | - |
| 20 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | -8.59 | - |
| 19 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | -8.78 | - |
| 18 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | -8.78 | - |
| 15 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | -8.80 | - |
| 14 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | -9.04 | - |
| 13 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | -9.20 | - |
| *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.