Singapore markets close in 49 minutes
Straits Times Index
3,285.66 -7.47 (-0.23%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,269.18 +67.91 (+0.39%) FTSE 100
8,076.78 +36.40 (+0.45%) Bitcoin USD
64,016.07 -2,782.51 (-4.17%) CMC Crypto 200
1,332.43 -50.14 (-3.63%)
Netflix Inc (NFC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
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 | 542.30 | 542.30 | 542.30 | 510.60 | 510.60 | 19 |
| 24 Apr 2024 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | - |
| 23 Apr 2024 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | - |
| 22 Apr 2024 | 520.50 | 522.10 | 517.40 | 522.10 | 522.10 | 19 |
| 19 Apr 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
| 18 Apr 2024 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | - |
| 17 Apr 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
| 16 Apr 2024 | 570.10 | 570.10 | 570.10 | 570.10 | 570.10 | - |
| 15 Apr 2024 | 584.60 | 584.60 | 582.40 | 582.40 | 582.40 | 10 |
| 12 Apr 2024 | 588.60 | 588.60 | 588.60 | 588.60 | 588.60 | - |
| 11 Apr 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 574.20 | - |
| 10 Apr 2024 | 567.60 | 567.60 | 567.60 | 567.60 | 567.60 | - |
| 09 Apr 2024 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | - |
| 08 Apr 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| 05 Apr 2024 | 570.30 | 570.30 | 570.30 | 570.30 | 570.30 | - |
| 04 Apr 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | - |
| 03 Apr 2024 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | - |
| 02 Apr 2024 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | - |
| 28 Mar 2024 | 567.20 | 567.20 | 557.30 | 557.30 | 557.30 | 10 |
| 27 Mar 2024 | 582.40 | 582.50 | 582.40 | 582.50 | 582.50 | - |
| 26 Mar 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
| 25 Mar 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | - |
| 22 Mar 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
| 21 Mar 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 20 Mar 2024 | 568.80 | 568.80 | 568.80 | 568.80 | 568.80 | - |
| 19 Mar 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | - |
| 18 Mar 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | - |
| 15 Mar 2024 | 560.30 | 560.30 | 560.30 | 560.30 | 560.30 | - |
| 14 Mar 2024 | 558.30 | 565.10 | 558.30 | 565.10 | 565.10 | 40 |
| 13 Mar 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - |
| 12 Mar 2024 | 551.10 | 561.20 | 551.10 | 561.20 | 561.20 | 40 |
| 11 Mar 2024 | 551.40 | 551.40 | 551.40 | 551.40 | 551.40 | - |
| 08 Mar 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
| 07 Mar 2024 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - |
| 06 Mar 2024 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | - |
| 05 Mar 2024 | 561.60 | 561.60 | 545.40 | 545.40 | 545.40 | 5 |
| 04 Mar 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 01 Mar 2024 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | - |
| 29 Feb 2024 | 548.20 | 548.20 | 548.20 | 548.20 | 548.20 | - |
| 28 Feb 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
| 27 Feb 2024 | 538.60 | 549.50 | 538.60 | 549.50 | 549.50 | 10 |
| 26 Feb 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - |
| 23 Feb 2024 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | - |
| 22 Feb 2024 | 532.60 | 543.50 | 532.60 | 543.50 | 543.50 | 1 |
| 21 Feb 2024 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | - |
| 20 Feb 2024 | 538.70 | 538.70 | 532.10 | 532.10 | 532.10 | 2 |
| 19 Feb 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
| 16 Feb 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | - |
| 15 Feb 2024 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - |
| 14 Feb 2024 | 516.90 | 532.00 | 516.90 | 532.00 | 532.00 | 40 |
| 13 Feb 2024 | 516.10 | 518.30 | 516.10 | 518.30 | 518.30 | 3 |
| 12 Feb 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
| 09 Feb 2024 | 516.60 | 516.60 | 516.60 | 516.60 | 516.60 | - |
| 08 Feb 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | - |
| 07 Feb 2024 | 514.60 | 514.60 | 514.60 | 514.60 | 514.60 | - |
| 06 Feb 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| 05 Feb 2024 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | - |
| 02 Feb 2024 | 521.60 | 523.70 | 521.60 | 523.70 | 523.70 | 5 |
| 01 Feb 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | - |
| 31 Jan 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | 4 |
| 30 Jan 2024 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | - |
| 29 Jan 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
| 26 Jan 2024 | 512.40 | 525.40 | 512.40 | 525.40 | 525.40 | 1 |
| 25 Jan 2024 | 499.05 | 503.30 | 499.05 | 503.30 | 503.30 | 38 |
| 24 Jan 2024 | 488.15 | 513.40 | 488.15 | 507.40 | 507.40 | 10 |
| 23 Jan 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
| 22 Jan 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
| 19 Jan 2024 | 446.15 | 446.15 | 446.15 | 446.15 | 446.15 | - |
| 18 Jan 2024 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | - |
| 17 Jan 2024 | 445.45 | 445.45 | 439.95 | 439.95 | 439.95 | 12 |
| 16 Jan 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | - |
| 15 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| 12 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| 11 Jan 2024 | 436.10 | 444.75 | 436.10 | 444.75 | 444.75 | 2 |
| 10 Jan 2024 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | - |
| 09 Jan 2024 | 437.00 | 437.00 | 434.00 | 434.00 | 434.00 | 24 |
| 08 Jan 2024 | 431.85 | 431.85 | 431.85 | 431.85 | 431.85 | - |
| 05 Jan 2024 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | - |
| 04 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 03 Jan 2024 | 426.05 | 432.85 | 426.05 | 432.85 | 432.85 | 30 |
| 02 Jan 2024 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | - |
| 29 Dec 2023 | 442.10 | 442.10 | 441.65 | 441.65 | 441.65 | - |
| 28 Dec 2023 | 442.05 | 442.90 | 442.05 | 442.90 | 442.90 | 12 |
| 27 Dec 2023 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
| 22 Dec 2023 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | - |
| 21 Dec 2023 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | - |
| 20 Dec 2023 | 450.65 | 450.65 | 450.65 | 450.65 | 450.65 | - |
| 19 Dec 2023 | 442.50 | 450.70 | 442.50 | 450.70 | 450.70 | 20 |
| 18 Dec 2023 | 430.75 | 443.60 | 430.75 | 443.60 | 443.60 | 1 |
| 15 Dec 2023 | 427.85 | 432.35 | 427.85 | 432.35 | 432.35 | 1 |
| 14 Dec 2023 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| 13 Dec 2023 | 428.55 | 438.80 | 428.55 | 438.30 | 438.30 | 26 |
| 12 Dec 2023 | 427.05 | 427.05 | 427.05 | 427.05 | 427.05 | - |
| 11 Dec 2023 | 418.55 | 435.55 | 418.55 | 435.55 | 435.55 | 1 |
| 08 Dec 2023 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | - |
| 07 Dec 2023 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
| 06 Dec 2023 | 421.65 | 421.65 | 421.65 | 421.65 | 421.65 | - |
| 05 Dec 2023 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | - |
| 04 Dec 2023 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | - |
| 01 Dec 2023 | 432.20 | 432.20 | 432.20 | 432.20 | 432.20 | - |
| *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.