Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,014.00 +6.75 (+0.17%) Dow Futures
32,683.00 +52.00 (+0.16%) Nasdaq Futures
12,811.75 +23.25 (+0.18%) Russell 2000 Futures
1,771.70 +4.40 (+0.25%) Crude Oil
72.75 -0.06 (-0.08%) Gold
1,961.20 +7.40 (+0.38%)
INGERSOLL-RAND DL -,01 (5GD.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Follow
At close: 09:55AM CEST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Mar 24, 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Mar 23, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Mar 22, 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| Mar 21, 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| Mar 20, 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Mar 17, 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Mar 16, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| Mar 15, 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| Mar 14, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Mar 13, 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Mar 10, 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Mar 09, 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Mar 08, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Mar 07, 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Mar 06, 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Mar 03, 2023 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Mar 02, 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Mar 01, 2023 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Feb 28, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Feb 27, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Feb 24, 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Feb 23, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Feb 22, 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Feb 21, 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Feb 20, 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Feb 17, 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Feb 16, 2023 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Feb 15, 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Feb 14, 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Feb 13, 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Feb 10, 2023 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Feb 09, 2023 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Feb 08, 2023 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Feb 07, 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| Feb 06, 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Feb 03, 2023 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Feb 02, 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Feb 01, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Jan 31, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Jan 30, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Jan 27, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jan 26, 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Jan 25, 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Jan 24, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Jan 23, 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| Jan 20, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Jan 19, 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| Jan 18, 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| Jan 17, 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Jan 16, 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Jan 13, 2023 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Jan 12, 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Jan 11, 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Jan 10, 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Jan 09, 2023 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Jan 06, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Jan 05, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Jan 04, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Jan 03, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jan 02, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Dec 30, 2022 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Dec 29, 2022 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| Dec 28, 2022 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Dec 27, 2022 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Dec 23, 2022 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Dec 22, 2022 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Dec 21, 2022 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Dec 20, 2022 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Dec 19, 2022 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Dec 16, 2022 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Dec 15, 2022 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Dec 14, 2022 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Dec 13, 2022 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Dec 12, 2022 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Dec 09, 2022 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Dec 08, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Dec 07, 2022 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Dec 06, 2022 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Dec 05, 2022 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| Dec 02, 2022 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Dec 01, 2022 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Nov 30, 2022 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| Nov 29, 2022 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Nov 28, 2022 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Nov 25, 2022 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Nov 24, 2022 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| Nov 23, 2022 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Nov 22, 2022 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Nov 21, 2022 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Nov 18, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Nov 17, 2022 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Nov 16, 2022 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Nov 15, 2022 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Nov 14, 2022 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Nov 11, 2022 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Nov 10, 2022 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Nov 09, 2022 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Nov 08, 2022 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
