Singapore markets close in 4 hours 2 minutes
Straits Times Index
3,292.70 +26.75 (+0.82%) Nikkei
38,191.98 +118.00 (+0.31%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,919.82 +1,404.68 (+2.28%) CMC Crypto 200
1,352.91 +52.81 (+4.06%)
T-Mobile US Inc (TM5.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 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 08 May 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| 07 May 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| 06 May 2024 | 153.22 | 153.22 | 150.56 | 150.56 | 150.56 | 175 |
| 03 May 2024 | 153.74 | 153.74 | 153.44 | 153.44 | 153.44 | 20 |
| 02 May 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | - |
| 30 Apr 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 29 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 26 Apr 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 25 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 24 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
| 23 Apr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 22 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 19 Apr 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 18 Apr 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 17 Apr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 16 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 15 Apr 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 12 Apr 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 11 Apr 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| 10 Apr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 09 Apr 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
| 08 Apr 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| 05 Apr 2024 | 148.70 | 149.64 | 148.70 | 149.64 | 149.64 | 10 |
| 04 Apr 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
| 03 Apr 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| 02 Apr 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
| 28 Mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
| 27 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 26 Mar 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
| 25 Mar 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
| 22 Mar 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 21 Mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 20 Mar 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
| 19 Mar 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| 18 Mar 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| 15 Mar 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
| 14 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 13 Mar 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 12 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 11 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| 08 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 07 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 06 Mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 05 Mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 04 Mar 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 01 Mar 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 29 Feb 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 150.73 | - |
| 27 Feb 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.65 | - |
| 26 Feb 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.33 | - |
| 23 Feb 2024 | 150.44 | 152.02 | 150.44 | 152.02 | 151.37 | 108 |
| 22 Feb 2024 | 151.34 | 151.42 | 151.34 | 151.42 | 150.77 | 32 |
| 21 Feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 148.50 | - |
| 20 Feb 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 147.44 | - |
| 19 Feb 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.50 | - |
| 16 Feb 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.84 | - |
| 15 Feb 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.18 | - |
| 14 Feb 2024 | 150.20 | 151.72 | 150.20 | 151.72 | 151.07 | 20 |
| 13 Feb 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.80 | - |
| 12 Feb 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.90 | - |
| 09 Feb 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 08 Feb 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.68 | - |
| 07 Feb 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.24 | - |
| 06 Feb 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
| 05 Feb 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.64 | - |
| 02 Feb 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 148.40 | - |
| 01 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.08 | - |
| 31 Jan 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.30 | - |
| 30 Jan 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
| 29 Jan 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.14 | - |
| 26 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 144.58 | - |
| 25 Jan 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 147.52 | - |
| 24 Jan 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 149.59 | - |
| 23 Jan 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.34 | - |
| 22 Jan 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.29 | - |
| 19 Jan 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.23 | - |
| 18 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.36 | - |
| 17 Jan 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.42 | - |
| 16 Jan 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.26 | - |
| 15 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.37 | - |
| 12 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.37 | - |
| 11 Jan 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.50 | - |
| 10 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 09 Jan 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 147.82 | - |
| 08 Jan 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 147.88 | - |
| 05 Jan 2024 | 147.76 | 147.78 | 147.76 | 147.78 | 147.15 | 20 |
| 04 Jan 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.09 | - |
| 03 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
| 02 Jan 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.10 | - |
| 29 Dec 2023 | 142.98 | 142.98 | 142.90 | 142.90 | 142.29 | - |
| 28 Dec 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 140.91 | - |
| 27 Dec 2023 | 141.42 | 141.42 | 141.42 | 141.42 | 140.81 | - |
| 22 Dec 2023 | 140.14 | 140.14 | 140.14 | 140.14 | 139.54 | - |
| 21 Dec 2023 | 140.84 | 140.84 | 140.84 | 140.84 | 140.24 | - |
| 20 Dec 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 140.99 | - |
| 19 Dec 2023 | 142.34 | 142.34 | 142.34 | 142.34 | 141.73 | - |
| 18 Dec 2023 | 142.54 | 142.54 | 142.54 | 142.54 | 141.93 | - |
| 15 Dec 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 141.57 | - |
| *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.