Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,556.09 +286.48 (+0.43%) CMC Crypto 200
1,382.21 -35.66 (-2.52%)
TripAdvisor Inc (T6A.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 Jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 11 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 10 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 07 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 Jun 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 05 Jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 04 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 03 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 31 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 30 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 29 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 28 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 27 May 2024 | 16.37 | 16.37 | 16.36 | 16.36 | 16.36 | 100 |
| 24 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 22 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 21 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 20 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 17 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 20 |
| 16 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 14 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 13 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 10 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 09 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 08 May 2024 | 23.66 | 23.66 | 19.97 | 19.97 | 19.97 | 70 |
| 07 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 06 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 May 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 02 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 30 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 26 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 25 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 19 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 18 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 17 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 16 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 15 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 12 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 10 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 09 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 08 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 05 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 03 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 02 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 27 Mar 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | - |
| 26 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 25 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 22 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 21 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 20 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 19 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 18 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 15 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 14 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 13 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 11 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 08 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 05 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 Mar 2024 | 24.66 | 24.66 | 24.60 | 24.60 | 24.60 | 250 |
| 29 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 28 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 27 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 26 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 23 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 21 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 19 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 15 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 13 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 09 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 07 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 06 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 05 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 02 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 01 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 31 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 30 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 10 |
| 29 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 26 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 25 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 24 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| *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.