UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,376.41 -261.25 (-0.52%)
Hyundai Motor Co (HYU.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 09:06AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 30 |
| 06 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 03 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 02 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 30 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 29 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 25 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 24 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 23 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 18 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 17 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 16 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 15 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 12 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 10 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 09 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 08 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 05 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 04 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 03 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 02 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 30 |
| 28 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 27 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 26 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 25 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 22 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 21 Mar 2024 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | 20 |
| 20 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 19 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 18 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 15 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 13 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 12 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 11 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 08 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 50 |
| 07 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 06 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 05 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 04 Mar 2024 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | 50 |
| 01 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 29 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 28 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 27 Feb 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 8 |
| 26 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 21 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 20 Feb 2024 | 52.60 | 52.60 | 50.00 | 50.00 | 50.00 | 210 |
| 19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 16 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 14 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 13 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 12 Feb 2024 | 49.30 | 49.80 | 49.30 | 49.80 | 49.80 | 3 |
| 09 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 08 Feb 2024 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | 200 |
| 07 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 06 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 05 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 02 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 01 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 31 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 30 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 29 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 26 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 25 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 24 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 19 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 18 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 17 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 16 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 15 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 12 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 11 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 10 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 09 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 08 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 04 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 03 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 02 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 29 Dec 2023 | 38.40 | 38.70 | 38.40 | 38.70 | 38.70 | - |
| 28 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 27 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 22 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 21 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 20 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 18 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 15 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 13 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 12 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| *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.