Henderson Land Development Co Ltd (HLD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | - |
| 07 June 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | - |
| 06 June 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | - |
| 05 June 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 05 June 2024 | 1.3 Dividend | |||||
| 04 June 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5800 | - |
| 03 June 2024 | 2.9000 | 2.9600 | 2.8600 | 2.8600 | 1.5690 | 1,000 |
| 31 May 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 1.5471 | - |
| 30 May 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 1.5690 | - |
| 29 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5800 | - |
| 28 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 1.6019 | - |
| 27 May 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 1.6129 | - |
| 24 May 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 1.6129 | - |
| 23 May 2024 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 1.7226 | 1,050 |
| 22 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 1.7007 | - |
| 21 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 1.7007 | - |
| 20 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.7336 | - |
| 17 May 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 1.6678 | - |
| 16 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.6678 | - |
| 15 May 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 1.5800 | - |
| 14 May 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 1.5910 | - |
| 13 May 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 1.6019 | - |
| 10 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5800 | - |
| 09 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.5581 | - |
| 08 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.5471 | - |
| 07 May 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 1.5690 | - |
| 06 May 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 1.5471 | - |
| 03 May 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 1.5581 | - |
| 02 May 2024 | 2.8400 | 2.9200 | 2.8400 | 2.8400 | 1.5581 | 934 |
| 30 Apr 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 1.5251 | - |
| 29 Apr 2024 | 2.8200 | 2.9000 | 2.8000 | 2.9000 | 1.5910 | 833 |
| 26 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 1.5142 | - |
| 25 Apr 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 1.5032 | - |
| 24 Apr 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8200 | 1.5471 | 1,000 |
| 23 Apr 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 1.4813 | - |
| 22 Apr 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7800 | 1.5251 | 2,886 |
| 19 Apr 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.4264 | - |
| 18 Apr 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 1.4374 | - |
| 17 Apr 2024 | 2.6600 | 2.7400 | 2.6200 | 2.6200 | 1.4374 | 376 |
| 16 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 1.5032 | 1,000 |
| 15 Apr 2024 | 2.7600 | 2.8400 | 2.7600 | 2.7600 | 1.5142 | 376 |
| 12 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.5251 | - |
| 11 Apr 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 1.5142 | - |
| 10 Apr 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 1.5032 | - |
| 09 Apr 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 1.4813 | - |
| 08 Apr 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 1.4374 | - |
| 05 Apr 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 1.4374 | - |
| 04 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.4374 | - |
| 03 Apr 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6400 | 1.4483 | - |
| 02 Apr 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 1.4703 | - |
| 28 Mar 2024 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | 1.4154 | - |
| 27 Mar 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 1.4483 | - |
| 26 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.4703 | - |
| 25 Mar 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 1.4483 | - |
| 22 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.5032 | - |
| 21 Mar 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 1.4483 | - |
| 20 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.4044 | - |
| 19 Mar 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 1.4044 | - |
| 18 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.4044 | - |
| 15 Mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 1.4593 | - |
| 14 Mar 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 1.4703 | - |
| 13 Mar 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 1.4813 | - |
| 12 Mar 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 1.4813 | - |
| 11 Mar 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.4264 | - |
| 08 Mar 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 1.3935 | - |
| 07 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.3825 | - |
| 06 Mar 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 1.3825 | - |
| 05 Mar 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 1.3825 | - |
| 04 Mar 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 1.4154 | - |
| 01 Mar 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.4264 | - |
| 29 Feb 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 1.4264 | - |
| 28 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.4703 | - |
| 27 Feb 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 1.4044 | - |
| 26 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.3935 | - |
| 23 Feb 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 1.3935 | - |
| 22 Feb 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 1.3935 | - |
| 21 Feb 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 1.3935 | - |
| 20 Feb 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 1.3496 | - |
| 19 Feb 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 1.3496 | - |
| 16 Feb 2024 | 2.5200 | 2.6200 | 2.5000 | 2.5000 | 1.3715 | 4,112 |
| 15 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.3496 | - |
| 14 Feb 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | 1.3386 | 2,000 |
| 13 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3386 | - |
| 12 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3386 | - |
| 09 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.3276 | - |
| 08 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3386 | - |
| 07 Feb 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 1.3276 | - |
| 06 Feb 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 1.3386 | - |
| 05 Feb 2024 | 2.3800 | 2.4600 | 2.3800 | 2.3800 | 1.3057 | 436 |
| 02 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 1.3057 | - |
| 01 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 1.3057 | - |
| 31 Jan 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 1.2947 | - |
| 30 Jan 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 1.3276 | - |
| 29 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.3715 | - |
| 26 Jan 2024 | 2.4800 | 2.5200 | 2.4400 | 2.4400 | 1.3386 | 1,869 |
| 25 Jan 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 1.3276 | - |
| 24 Jan 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 1.3386 | - |
| 23 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 1.2947 | - |
| 22 Jan 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 1.2838 | - |
| 19 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3386 | - |
| *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.