Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,072.15 +36.46 (+0.72%) Dow
38,236.33 +420.41 (+1.11%) Nasdaq
15,821.25 +163.43 (+1.04%) Bitcoin USD
58,658.43 -1,512.76 (-2.51%) CMC Crypto 200
1,211.50 -127.57 (-9.53%)
Yum Brands Inc (TGR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 29 Apr 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 26 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 25 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 24 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 23 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 22 Apr 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 19 Apr 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 18 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 17 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 16 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 15 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 12 Apr 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
| 11 Apr 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 10 Apr 2024 | 125.90 | 127.65 | 125.90 | 127.65 | 127.65 | 25 |
| 09 Apr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 08 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 05 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 04 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 03 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 02 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 28 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 27 Mar 2024 | 124.50 | 124.50 | 124.45 | 124.45 | 124.45 | - |
| 26 Mar 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 25 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| 22 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 21 Mar 2024 | 124.90 | 125.80 | 124.90 | 125.80 | 125.80 | 40 |
| 20 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 19 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 18 Mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| 15 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 14 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 13 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 12 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 11 Mar 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 08 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 07 Mar 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 06 Mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 05 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 04 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 01 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 29 Feb 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 28 Feb 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 27 Feb 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 26 Feb 2024 | 127.30 | 127.30 | 126.80 | 126.80 | 126.80 | 9 |
| 23 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 22 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 21 Feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 15 |
| 20 Feb 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 20 Feb 2024 | 0.67 Dividend | |||||
| 19 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.88 | - |
| 16 Feb 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.28 | - |
| 15 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.73 | - |
| 14 Feb 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.49 | - |
| 13 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.55 | - |
| 12 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.65 | - |
| 09 Feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 119.90 | - |
| 08 Feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.26 | - |
| 07 Feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.20 | - |
| 06 Feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
| 05 Feb 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.31 | - |
| 02 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.96 | - |
| 01 Feb 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.01 | - |
| 31 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.75 | - |
| 30 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.45 | - |
| 29 Jan 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 117.91 | - |
| 26 Jan 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 118.81 | - |
| 25 Jan 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.21 | - |
| 24 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.35 | - |
| 23 Jan 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.06 | - |
| 22 Jan 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 120.40 | - |
| 19 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.86 | - |
| 18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.37 | - |
| 17 Jan 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.01 | - |
| 16 Jan 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.02 | - |
| 15 Jan 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.47 | - |
| 12 Jan 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.47 | - |
| 11 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.87 | - |
| 10 Jan 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.22 | - |
| 09 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.32 | - |
| 08 Jan 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 115.82 | - |
| 05 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
| 04 Jan 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.42 | - |
| 03 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.36 | - |
| 02 Jan 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 117.51 | - |
| 29 Dec 2023 | 117.60 | 117.60 | 117.10 | 117.10 | 116.47 | - |
| 28 Dec 2023 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
| 27 Dec 2023 | 117.65 | 117.65 | 117.65 | 117.65 | 117.02 | - |
| 22 Dec 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 116.82 | - |
| 21 Dec 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 117.27 | - |
| 20 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 117.86 | - |
| 19 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.36 | - |
| 18 Dec 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.07 | - |
| 15 Dec 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 118.41 | - |
| 14 Dec 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 119.40 | - |
| 13 Dec 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 117.81 | - |
| 12 Dec 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.47 | - |
| 11 Dec 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 114.53 | - |
| 08 Dec 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.28 | - |
| 07 Dec 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 114.93 | - |
| *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.