Hewlett Packard Enterprise Co (2HP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 08 May 2024 | 15.62 | 15.94 | 15.62 | 15.94 | 15.94 | - |
| 07 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 06 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 03 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 30 Apr 2024 | 15.96 | 16.01 | 15.96 | 15.96 | 15.96 | - |
| 29 Apr 2024 | 15.97 | 16.05 | 15.90 | 15.90 | 15.90 | 125 |
| 26 Apr 2024 | 15.88 | 16.00 | 15.88 | 16.00 | 16.00 | 200 |
| 25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 24 Apr 2024 | 15.67 | 15.82 | 15.67 | 15.75 | 15.75 | - |
| 23 Apr 2024 | 15.72 | 15.74 | 15.70 | 15.74 | 15.74 | - |
| 22 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 19 Apr 2024 | 15.85 | 15.85 | 15.69 | 15.69 | 15.69 | - |
| 18 Apr 2024 | 15.91 | 16.02 | 15.90 | 15.99 | 15.99 | - |
| 17 Apr 2024 | 16.06 | 16.10 | 15.97 | 15.97 | 15.97 | 200 |
| 16 Apr 2024 | 16.19 | 16.20 | 16.08 | 16.13 | 16.13 | 200 |
| 15 Apr 2024 | 16.31 | 16.40 | 16.31 | 16.33 | 16.33 | - |
| 12 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 11 Apr 2024 | 16.67 | 16.67 | 16.66 | 16.66 | 16.66 | 200 |
| 10 Apr 2024 | 16.53 | 16.66 | 16.53 | 16.66 | 16.66 | 181 |
| 09 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 08 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 04 Apr 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.91 | 400 |
| 03 Apr 2024 | 16.31 | 16.83 | 16.31 | 16.83 | 16.83 | 250 |
| 02 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 28 Mar 2024 | 16.28 | 16.42 | 16.28 | 16.42 | 16.42 | 75 |
| 27 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 26 Mar 2024 | 16.10 | 16.18 | 16.10 | 16.18 | 16.18 | 300 |
| 25 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 140 |
| 22 Mar 2024 | 15.99 | 16.08 | 15.99 | 16.06 | 16.06 | 200 |
| 21 Mar 2024 | 15.65 | 15.99 | 15.65 | 15.80 | 15.80 | - |
| 20 Mar 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 15.32 | 100 |
| 19 Mar 2024 | 15.79 | 15.79 | 15.44 | 15.44 | 15.44 | 100 |
| 18 Mar 2024 | 15.40 | 15.73 | 15.40 | 15.73 | 15.73 | 5 |
| 15 Mar 2024 | 16.06 | 16.06 | 15.94 | 15.94 | 15.94 | 150 |
| 14 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 16.52 | 16.52 | 16.32 | 16.32 | 16.19 | - |
| 12 Mar 2024 | 16.50 | 16.72 | 16.50 | 16.58 | 16.45 | 200 |
| 11 Mar 2024 | 16.23 | 16.58 | 16.23 | 16.58 | 16.44 | 270 |
| 08 Mar 2024 | 16.44 | 16.67 | 16.44 | 16.50 | 16.37 | - |
| 07 Mar 2024 | 17.09 | 17.41 | 16.32 | 16.44 | 16.31 | 2,360 |
| 06 Mar 2024 | 16.66 | 18.20 | 16.66 | 17.55 | 17.41 | 1,711 |
| 05 Mar 2024 | 15.77 | 16.61 | 15.75 | 16.47 | 16.33 | 826 |
| 04 Mar 2024 | 14.44 | 15.86 | 14.44 | 15.86 | 15.73 | 1,175 |
| 01 Mar 2024 | 13.34 | 14.30 | 13.30 | 14.19 | 14.08 | 601 |
| 29 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | - |
| 28 Feb 2024 | 13.64 | 13.73 | 13.64 | 13.73 | 13.62 | - |
| 27 Feb 2024 | 13.69 | 13.85 | 13.69 | 13.85 | 13.74 | 200 |
| 26 Feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.79 | 2,062 |
| 23 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.76 | - |
| 22 Feb 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 13.71 | 158 |
| 21 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.70 | - |
| 20 Feb 2024 | 13.85 | 13.86 | 13.82 | 13.86 | 13.75 | - |
| 19 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.71 | - |
| 16 Feb 2024 | 14.09 | 14.09 | 13.85 | 13.85 | 13.74 | 1,005 |
| 15 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.93 | - |
| 14 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.14 | - |
| 13 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.30 | - |
| 12 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.15 | - |
| 09 Feb 2024 | 14.31 | 14.36 | 14.31 | 14.36 | 14.25 | - |
| 08 Feb 2024 | 14.09 | 14.29 | 14.09 | 14.29 | 14.18 | - |
| 07 Feb 2024 | 14.13 | 14.13 | 14.08 | 14.08 | 13.97 | 130 |
| 06 Feb 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 14.03 | 400 |
| 05 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
| 02 Feb 2024 | 14.06 | 14.30 | 14.06 | 14.30 | 14.19 | - |
| 01 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
| 31 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.50 | - |
| 30 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | - |
| 29 Jan 2024 | 14.52 | 14.56 | 14.52 | 14.56 | 14.44 | - |
| 26 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.46 | - |
| 25 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 30 |
| 24 Jan 2024 | 14.22 | 14.41 | 14.22 | 14.41 | 14.30 | - |
| 23 Jan 2024 | 14.14 | 14.30 | 14.14 | 14.30 | 14.19 | - |
| 22 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.94 | - |
| 19 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.58 | - |
| 18 Jan 2024 | 13.73 | 13.73 | 13.58 | 13.67 | 13.56 | - |
| 17 Jan 2024 | 13.98 | 13.98 | 13.72 | 13.76 | 13.65 | - |
| 16 Jan 2024 | 14.41 | 14.41 | 14.15 | 14.15 | 14.04 | 1,000 |
| 15 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.50 | - |
| 12 Jan 2024 | 14.83 | 14.83 | 14.62 | 14.62 | 14.50 | - |
| 11 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| 10 Jan 2024 | 14.76 | 14.90 | 14.76 | 14.90 | 14.79 | - |
| 09 Jan 2024 | 14.94 | 15.02 | 14.93 | 14.93 | 14.81 | 400 |
| 08 Jan 2024 | 15.52 | 16.17 | 15.52 | 16.17 | 16.05 | - |
| 05 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.33 | - |
| 04 Jan 2024 | 15.50 | 15.69 | 15.50 | 15.56 | 15.44 | 900 |
| 03 Jan 2024 | 15.32 | 15.70 | 15.32 | 15.62 | 15.50 | - |
| 02 Jan 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.17 | 255 |
| 29 Dec 2023 | 15.41 | 15.43 | 15.41 | 15.43 | 15.31 | - |
| 28 Dec 2023 | 15.27 | 15.32 | 15.27 | 15.32 | 15.20 | - |
| 27 Dec 2023 | 15.41 | 15.41 | 15.32 | 15.32 | 15.20 | 200 |
| 22 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.24 | - |
| 21 Dec 2023 | 15.25 | 15.30 | 15.25 | 15.30 | 15.17 | 510 |
| 20 Dec 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.12 | - |
| 19 Dec 2023 | 15.27 | 15.30 | 15.27 | 15.28 | 15.16 | 895 |
| 18 Dec 2023 | 15.29 | 15.34 | 15.29 | 15.34 | 15.22 | - |
| 15 Dec 2023 | 15.43 | 15.43 | 15.31 | 15.31 | 15.18 | 4,000 |
| *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.