Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,073.94 +63.34 (+1.26%) Dow
38,553.62 +313.64 (+0.82%) Nasdaq
15,704.54 +253.23 (+1.64%) Bitcoin USD
66,849.48 +121.04 (+0.18%) CMC Crypto 200
1,435.84 +21.08 (+1.49%)
United Airlines Holdings Inc (UAL1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 23 |
| 22 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 19 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 18 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 17 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 16 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 15 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 12 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 11 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 10 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 09 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 08 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 05 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 04 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 03 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 02 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 27 Mar 2024 | 41.86 | 41.86 | 41.83 | 41.83 | 41.83 | - |
| 26 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 25 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 21 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 20 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 19 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 18 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 15 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 14 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 13 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 12 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 11 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 08 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 07 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 06 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 05 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 04 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 01 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 29 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 28 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 27 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 26 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 23 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 19 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 15 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 14 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 13 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 12 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 09 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 08 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 06 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 05 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 02 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 01 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 31 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 30 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 29 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 26 Jan 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 25 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 24 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 19 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 18 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 17 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 16 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 15 Jan 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 12 Jan 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 11 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 10 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 09 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 08 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 05 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 04 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 03 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 02 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 29 Dec 2023 | 37.77 | 37.80 | 37.77 | 37.80 | 37.80 | - |
| 28 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 27 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 22 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 21 Dec 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 20 Dec 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 19 Dec 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 18 Dec 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 15 Dec 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 14 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 13 Dec 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 12 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 Dec 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 08 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 07 Dec 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 06 Dec 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 05 Dec 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 04 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 01 Dec 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 30 Nov 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 29 Nov 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| *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.