Singapore markets close in 6 hours
Straits Times Index
3,289.30 +23.35 (+0.72%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,777.71 +239.90 (+1.29%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,875.13 +1,233.21 (+2.00%) CMC Crypto 200
1,353.09 +52.99 (+4.08%)
Insurance Australia Group Ltd (NRM.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 08 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 07 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 03 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 02 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 30 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 26 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 25 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 24 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 23 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 22 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 19 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 18 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 17 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 16 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 15 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 12 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 11 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 10 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 09 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 08 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 05 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 03 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 02 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 28 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 27 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 26 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 25 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 22 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 21 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 20 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 19 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 18 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 15 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 13 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 12 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 11 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 07 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 06 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 04 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 01 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 29 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 28 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 27 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 23 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 22 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 Feb 2024 | 0.1 Dividend | |||||
| 20 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | - |
| 19 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | - |
| 16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 15 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6184 | - |
| 14 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6184 | - |
| 13 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6378 | - |
| 12 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5795 | - |
| 09 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5795 | - |
| 08 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | - |
| 07 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5405 | - |
| 06 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5211 | - |
| 05 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 02 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 01 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4822 | - |
| 31 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 30 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4433 | - |
| 29 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4627 | - |
| 26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4627 | - |
| 25 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4433 | - |
| 24 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4044 | - |
| 23 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4433 | - |
| 22 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3655 | - |
| 19 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3266 | - |
| 18 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2877 | - |
| 17 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2487 | - |
| 16 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2487 | - |
| 15 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2682 | - |
| 12 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2682 | - |
| 11 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2877 | - |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3071 | - |
| 09 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3849 | - |
| 08 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4044 | - |
| 05 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3460 | - |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3071 | - |
| 03 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2682 | - |
| 02 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2682 | - |
| 29 Dec 2023 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.2877 | - |
| 28 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2877 | - |
| 27 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3071 | - |
| 22 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3266 | - |
| 21 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3460 | - |
| 20 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3266 | - |
| 19 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2877 | - |
| 18 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2487 | - |
| 15 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2682 | - |
| *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.