Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,263.05 +2,003.91 (+3.56%) CMC Crypto 200
1,206.12 -2.57 (-0.21%)
Waste Connections Inc (UI51.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
| 04 Jul 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
| 03 Jul 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 02 Jul 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| 01 Jul 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 28 Jun 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
| 27 Jun 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
| 26 Jun 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 25 Jun 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
| 24 Jun 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 21 Jun 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 20 Jun 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
| 19 Jun 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| 18 Jun 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 17 Jun 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 14 Jun 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| 13 Jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 12 Jun 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| 11 Jun 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 10 Jun 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 07 Jun 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
| 06 Jun 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| 05 Jun 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 04 Jun 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 03 Jun 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 31 May 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 30 May 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
| 29 May 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 28 May 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 27 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 24 May 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 23 May 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 22 May 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 21 May 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 20 May 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 17 May 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 15 May 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 14 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 13 May 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 10 May 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 09 May 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
| 08 May 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 07 May 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 07 May 2024 | 0.285 Dividend | |||||
| 06 May 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 151.86 | - |
| 03 May 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
| 02 May 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 150.77 | - |
| 30 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.01 | - |
| 29 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.91 | - |
| 26 Apr 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 25 Apr 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.21 | - |
| 24 Apr 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
| 23 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.41 | - |
| 22 Apr 2024 | 154.45 | 156.00 | 154.45 | 156.00 | 155.71 | 10 |
| 19 Apr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.51 | - |
| 18 Apr 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.61 | - |
| 17 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.36 | - |
| 16 Apr 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.16 | - |
| 15 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.41 | - |
| 12 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.61 | - |
| 11 Apr 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.96 | - |
| 10 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.36 | - |
| 09 Apr 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.16 | - |
| 08 Apr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.11 | - |
| 05 Apr 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 153.81 | - |
| 04 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.51 | - |
| 03 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | - |
| 02 Apr 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.65 | - |
| 28 Mar 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 157.90 | - |
| 27 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | - |
| 26 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | - |
| 25 Mar 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 156.76 | - |
| 22 Mar 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.16 | - |
| 21 Mar 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.36 | - |
| 20 Mar 2024 | 157.70 | 158.65 | 157.70 | 158.65 | 158.35 | 10 |
| 19 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.30 | - |
| 18 Mar 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.56 | - |
| 15 Mar 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 154.76 | - |
| 14 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.71 | - |
| 13 Mar 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.76 | - |
| 12 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.81 | - |
| 11 Mar 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.57 | - |
| 08 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 152.76 | - |
| 07 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.21 | - |
| 06 Mar 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.41 | - |
| 05 Mar 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
| 04 Mar 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.62 | - |
| 01 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.31 | - |
| 29 Feb 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.46 | - |
| 28 Feb 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
| 27 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.71 | - |
| 27 Feb 2024 | 0.285 Dividend | |||||
| 26 Feb 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.22 | - |
| 23 Feb 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.17 | - |
| 22 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.58 | - |
| 21 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.58 | - |
| 20 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.43 | - |
| 19 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.43 | - |
| 16 Feb 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 151.99 | - |
| *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.