Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,744.18 -900.15 (-1.46%) CMC Crypto 200
1,268.92 -14.91 (-1.16%)
Verisk Analytics Inc (VA7A.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 50 |
| 27 Jun 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 26 Jun 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 25 Jun 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
| 24 Jun 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 21 Jun 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 20 Jun 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
| 19 Jun 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| 18 Jun 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 17 Jun 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
| 14 Jun 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 14 Jun 2024 | 0.39 Dividend | |||||
| 13 Jun 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 242.81 | - |
| 12 Jun 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.31 | - |
| 11 Jun 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.41 | - |
| 10 Jun 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.41 | - |
| 07 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.62 | - |
| 06 Jun 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.02 | - |
| 05 Jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.62 | - |
| 04 Jun 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.43 | - |
| 03 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.13 | - |
| 31 May 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 228.93 | - |
| 30 May 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.04 | - |
| 29 May 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.83 | - |
| 28 May 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 230.63 | - |
| 27 May 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 230.73 | - |
| 24 May 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.53 | - |
| 23 May 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.52 | - |
| 22 May 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.43 | - |
| 21 May 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 230.73 | - |
| 20 May 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.33 | - |
| 17 May 2024 | 231.00 | 231.30 | 231.00 | 231.30 | 230.93 | 50 |
| 16 May 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.74 | - |
| 15 May 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.04 | - |
| 14 May 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.24 | - |
| 13 May 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 229.73 | - |
| 10 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.34 | - |
| 09 May 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.24 | - |
| 08 May 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.83 | - |
| 07 May 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.64 | - |
| 06 May 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.45 | - |
| 03 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.65 | - |
| 02 May 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.65 | - |
| 30 Apr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.27 | - |
| 29 Apr 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.57 | - |
| 26 Apr 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.87 | - |
| 25 Apr 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.57 | - |
| 24 Apr 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.57 | - |
| 23 Apr 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.37 | - |
| 22 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.57 | - |
| 19 Apr 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.57 | - |
| 18 Apr 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.77 | - |
| 17 Apr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.17 | - |
| 16 Apr 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.07 | - |
| 15 Apr 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.37 | - |
| 12 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.47 | - |
| 11 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.26 | - |
| 10 Apr 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.36 | - |
| 09 Apr 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.57 | - |
| 08 Apr 2024 | 209.30 | 209.30 | 209.00 | 209.00 | 208.66 | 25 |
| 05 Apr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.47 | - |
| 04 Apr 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.36 | - |
| 03 Apr 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.06 | - |
| 02 Apr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.75 | - |
| 28 Mar 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.05 | - |
| 27 Mar 2024 | 213.00 | 213.20 | 213.00 | 213.20 | 212.86 | - |
| 26 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.26 | - |
| 25 Mar 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.15 | - |
| 22 Mar 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.15 | - |
| 21 Mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.85 | - |
| 20 Mar 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.45 | - |
| 19 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.65 | - |
| 18 Mar 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.25 | - |
| 15 Mar 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 212.76 | - |
| 14 Mar 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 214.85 | - |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 216.56 | - |
| 12 Mar 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 216.36 | - |
| 11 Mar 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 214.67 | - |
| 08 Mar 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.17 | - |
| 07 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.27 | - |
| 06 Mar 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 217.96 | - |
| 05 Mar 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 219.35 | - |
| 04 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.74 | - |
| 01 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 222.84 | - |
| 29 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.84 | - |
| 28 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 222.84 | - |
| 27 Feb 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 222.34 | - |
| 26 Feb 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 224.34 | - |
| 23 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.25 | - |
| 22 Feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.66 | - |
| 21 Feb 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.12 | - |
| 20 Feb 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.53 | - |
| 19 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.73 | - |
| 16 Feb 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 227.62 | - |
| 15 Feb 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 228.52 | - |
| 14 Feb 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.43 | - |
| 13 Feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.02 | - |
| 12 Feb 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 230.51 | - |
| 09 Feb 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.82 | - |
| *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.