Hewlett Packard Enterprise Company (2HP.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.70 | 19.83 | 19.58 | 19.64 | 19.64 | 3,313 |
| 27 June 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 June 2024 | 19.92 | 19.97 | 19.52 | 19.52 | 19.52 | 2,462 |
| 25 June 2024 | 19.23 | 19.54 | 19.18 | 19.50 | 19.50 | 1,235 |
| 24 June 2024 | 19.65 | 19.65 | 19.33 | 19.49 | 19.49 | 5,160 |
| 21 June 2024 | 19.90 | 20.10 | 19.40 | 19.47 | 19.47 | 3,547 |
| 20 June 2024 | 21.25 | 21.60 | 20.80 | 21.11 | 21.11 | 23,983 |
| 19 June 2024 | 20.68 | 21.16 | 20.68 | 20.69 | 20.69 | 4,128 |
| 18 June 2024 | 20.56 | 21.25 | 20.33 | 20.99 | 20.99 | 3,850 |
| 18 June 2024 | 0.13 Dividend | |||||
| 17 June 2024 | 20.52 | 20.77 | 20.04 | 20.35 | 20.23 | 3,224 |
| 14 June 2024 | 20.70 | 20.70 | 20.08 | 20.22 | 20.09 | 5,088 |
| 13 June 2024 | 19.64 | 19.64 | 19.49 | 19.49 | 19.36 | 1,423 |
| 12 June 2024 | 18.98 | 19.39 | 18.98 | 19.03 | 18.91 | 4,680 |
| 11 June 2024 | 19.02 | 19.30 | 19.00 | 19.06 | 18.94 | 877 |
| 10 June 2024 | 18.50 | 18.99 | 18.50 | 18.99 | 18.86 | 917 |
| 07 June 2024 | 18.13 | 18.34 | 17.90 | 18.34 | 18.22 | 746 |
| 06 June 2024 | 18.09 | 18.39 | 17.70 | 18.38 | 18.26 | 1,162 |
| 05 June 2024 | 18.65 | 18.91 | 18.12 | 18.12 | 18.00 | 6,182 |
| 04 June 2024 | 16.34 | 16.34 | 16.30 | 16.30 | 16.19 | 300 |
| 03 June 2024 | 16.40 | 16.57 | 16.34 | 16.45 | 16.34 | 3,825 |
| 31 May 2024 | 16.63 | 16.72 | 16.03 | 16.03 | 15.93 | 537 |
| 30 May 2024 | 17.06 | 17.40 | 16.88 | 16.91 | 16.80 | 2,121 |
| 29 May 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 16.78 | 331 |
| 28 May 2024 | 17.07 | 17.22 | 17.07 | 17.21 | 17.10 | 32 |
| 27 May 2024 | 17.17 | 17.17 | 16.88 | 17.02 | 16.91 | 200 |
| 24 May 2024 | 17.02 | 17.09 | 16.84 | 17.09 | 16.98 | 3,306 |
| 23 May 2024 | 16.85 | 17.33 | 16.82 | 17.05 | 16.94 | 5,391 |
| 22 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.34 | 183 |
| 21 May 2024 | 16.38 | 16.38 | 16.33 | 16.33 | 16.22 | 478 |
| 20 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.44 | - |
| 17 May 2024 | 16.49 | 16.51 | 16.37 | 16.40 | 16.30 | 1,530 |
| 16 May 2024 | 16.60 | 16.62 | 16.46 | 16.60 | 16.49 | 523 |
| 15 May 2024 | 15.90 | 16.35 | 15.90 | 16.33 | 16.23 | 21,690 |
| 14 May 2024 | 16.05 | 16.27 | 16.05 | 16.27 | 16.16 | 450 |
| 13 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.93 | - |
| 10 May 2024 | 15.94 | 15.94 | 15.82 | 15.82 | 15.71 | 20 |
| 09 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | - |
| 08 May 2024 | 15.60 | 15.91 | 15.60 | 15.91 | 15.80 | 500 |
| 07 May 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.65 | 37 |
| 06 May 2024 | 15.67 | 15.92 | 15.67 | 15.92 | 15.81 | 22 |
| 03 May 2024 | 15.45 | 15.50 | 15.35 | 15.50 | 15.40 | 1,560 |
| 02 May 2024 | 15.49 | 15.66 | 15.38 | 15.38 | 15.28 | 2,853 |
| 30 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - |
| 29 Apr 2024 | 16.10 | 16.10 | 15.93 | 15.93 | 15.82 | 150 |
| 26 Apr 2024 | 15.89 | 16.03 | 15.89 | 16.03 | 15.92 | 55 |
| 25 Apr 2024 | 15.82 | 15.92 | 15.67 | 15.88 | 15.78 | 623 |
| 24 Apr 2024 | 15.69 | 15.86 | 15.69 | 15.86 | 15.76 | 226 |
| 23 Apr 2024 | 15.87 | 15.87 | 15.69 | 15.76 | 15.66 | 4,247 |
| 22 Apr 2024 | 15.80 | 15.80 | 15.69 | 15.69 | 15.59 | 31 |
| 19 Apr 2024 | 15.98 | 15.98 | 15.91 | 15.91 | 15.80 | 1 |
| 18 Apr 2024 | 15.98 | 16.05 | 15.96 | 16.05 | 15.95 | 1,601 |
| 17 Apr 2024 | 16.07 | 16.14 | 16.07 | 16.14 | 16.03 | 2 |
| 16 Apr 2024 | 16.11 | 16.11 | 15.94 | 16.06 | 15.95 | 304 |
| 15 Apr 2024 | 16.47 | 16.55 | 16.43 | 16.55 | 16.44 | 633 |
| 12 Apr 2024 | 16.85 | 16.85 | 16.57 | 16.57 | 16.46 | 25 |
| 11 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.51 | - |
| 10 Apr 2024 | 16.56 | 16.61 | 16.22 | 16.61 | 16.50 | 696 |
| 09 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.46 | - |
| 08 Apr 2024 | 16.64 | 16.80 | 16.64 | 16.80 | 16.69 | 22 |
| 05 Apr 2024 | 16.38 | 16.62 | 16.38 | 16.62 | 16.51 | 1 |
| 04 Apr 2024 | 16.76 | 16.92 | 16.76 | 16.85 | 16.74 | 500 |
| 03 Apr 2024 | 16.34 | 16.81 | 16.34 | 16.81 | 16.70 | 610 |
| 02 Apr 2024 | 16.77 | 16.79 | 16.41 | 16.41 | 16.30 | 737 |
| 28 Mar 2024 | 16.32 | 16.48 | 16.31 | 16.48 | 16.37 | 121 |
| 27 Mar 2024 | 16.35 | 16.35 | 16.15 | 16.15 | 16.05 | 121 |
| 26 Mar 2024 | 16.03 | 16.32 | 16.03 | 16.32 | 16.21 | 1,020 |
| 25 Mar 2024 | 15.93 | 16.20 | 15.93 | 16.20 | 16.10 | 301 |
| 22 Mar 2024 | 15.99 | 16.24 | 15.99 | 16.11 | 16.01 | 266 |
| 21 Mar 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 15.90 | 300 |
| 20 Mar 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.31 | 8 |
| 19 Mar 2024 | 15.87 | 15.87 | 15.51 | 15.55 | 15.45 | 3,540 |
| 18 Mar 2024 | 15.41 | 15.70 | 15.41 | 15.70 | 15.60 | 457 |
| 15 Mar 2024 | 16.20 | 16.20 | 15.77 | 15.80 | 15.69 | 2,474 |
| 14 Mar 2024 | 16.40 | 16.40 | 16.16 | 16.16 | 16.05 | 338 |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 16.46 | 16.65 | 16.06 | 16.22 | 15.98 | 3,649 |
| 12 Mar 2024 | 16.46 | 17.10 | 16.46 | 17.08 | 16.83 | 3,537 |
| 11 Mar 2024 | 16.42 | 16.59 | 16.42 | 16.59 | 16.35 | 161 |
| 08 Mar 2024 | 16.86 | 16.86 | 16.55 | 16.56 | 16.32 | 1,635 |
| 07 Mar 2024 | 17.22 | 17.39 | 17.19 | 17.28 | 17.03 | 4,050 |
| 06 Mar 2024 | 16.82 | 18.34 | 16.68 | 18.34 | 18.08 | 2,217 |
| 05 Mar 2024 | 15.81 | 16.20 | 15.60 | 16.11 | 15.88 | 1,476 |
| 04 Mar 2024 | 15.65 | 15.72 | 15.65 | 15.65 | 15.43 | 514 |
| 01 Mar 2024 | 13.56 | 13.60 | 13.14 | 13.41 | 13.22 | 4,859 |
| 29 Feb 2024 | 13.76 | 13.98 | 13.75 | 13.97 | 13.77 | 72 |
| 28 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.66 | - |
| 27 Feb 2024 | 13.75 | 13.81 | 13.75 | 13.81 | 13.62 | 47 |
| 26 Feb 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.57 | 1,000 |
| 23 Feb 2024 | 13.90 | 13.98 | 13.90 | 13.98 | 13.77 | 1 |
| 22 Feb 2024 | 13.90 | 13.99 | 13.90 | 13.99 | 13.79 | 359 |
| 21 Feb 2024 | 13.98 | 13.98 | 13.68 | 13.68 | 13.48 | 50 |
| 20 Feb 2024 | 13.73 | 13.82 | 13.73 | 13.82 | 13.63 | 300 |
| 19 Feb 2024 | 13.98 | 13.98 | 13.84 | 13.90 | 13.70 | 413 |
| 16 Feb 2024 | 14.15 | 14.19 | 13.90 | 13.90 | 13.70 | 609 |
| 15 Feb 2024 | 14.24 | 14.24 | 14.10 | 14.10 | 13.89 | 6 |
| 14 Feb 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.00 | 401 |
| 13 Feb 2024 | 14.40 | 14.41 | 14.11 | 14.21 | 14.01 | 841 |
| 12 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.35 | - |
| 09 Feb 2024 | 14.35 | 14.41 | 14.31 | 14.31 | 14.10 | 1,502 |
| *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.