Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,260.46 -32.67 (-0.99%) Nikkei
37,936.69 -523.39 (-1.36%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,488.93 -2,294.43 (-3.44%) CMC Crypto 200
1,394.56 -29.54 (-2.07%)
OMRON Corp (OMR1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 100 |
| 23 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 18 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 17 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 16 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 15 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 12 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 11 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 10 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 09 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 08 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 04 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 03 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 02 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 28 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 28 Mar 2024 | 52 Dividend | |||||
| 27 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -19.20 | - |
| 26 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
| 25 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.55 | - |
| 22 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -19.79 | - |
| 21 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 20 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 19 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 18 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
| 15 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.55 | - |
| 14 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -19.67 | - |
| 13 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -19.67 | - |
| 12 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -19.79 | - |
| 11 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
| 08 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -20.49 | - |
| 07 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -20.02 | - |
| 06 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
| 05 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 04 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
| 01 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
| 29 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 28 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -20.02 | - |
| 27 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -20.96 | - |
| 26 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -20.72 | - |
| 23 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -20.72 | - |
| 22 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -20.72 | - |
| 21 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -20.60 | - |
| 20 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -20.60 | - |
| 19 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 16 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
| 15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -19.32 | - |
| 14 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
| 13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
| 12 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
| 09 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.55 | - |
| 08 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
| 07 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
| 06 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -22.13 | - |
| 05 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -22.13 | - |
| 02 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -24.23 | - |
| 01 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.12 | - |
| 31 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -24.47 | - |
| 30 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
| 29 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -24.70 | - |
| 26 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
| 25 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
| 24 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -24.82 | - |
| 23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -25.17 | - |
| 22 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -24.70 | - |
| 19 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -24.47 | - |
| 18 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.12 | - |
| 17 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -24.82 | - |
| 16 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
| 15 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
| 12 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
| 11 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -25.17 | - |
| 10 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
| 09 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
| 08 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -23.18 | - |
| 05 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -23.06 | - |
| 04 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
| 03 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
| 02 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
| 29 Dec 2023 | 41.80 | 41.80 | 41.60 | 41.60 | -24.35 | - |
| 28 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | -24.47 | - |
| 27 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | -24.12 | - |
| 22 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
| 21 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | -23.41 | - |
| 20 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
| 19 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | -23.41 | - |
| 18 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | -23.30 | - |
| 15 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
| 14 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | -22.95 | - |
| 13 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | -22.60 | - |
| 12 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | -22.60 | - |
| 11 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | -22.36 | - |
| 08 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -22.24 | - |
| 07 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | -22.36 | - |
| 06 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | -22.60 | - |
| 05 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | -21.66 | - |
| 04 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | -22.13 | - |
| 01 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | -21.66 | - |
| *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.