Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Hypera S.A. (HM6A.SG)

Compare
2.6600
-0.0400
(-1.48%)
At close: April 4 at 8:01:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.66002.66002.66002.66002.6600-
Apr 4, 2025 0.0469 Dividend
Apr 3, 20252.64002.70002.60002.70002.6485-
Apr 2, 20252.66002.66002.66002.66002.6093-
Apr 1, 20252.70002.72002.60002.60002.5504-
Mar 31, 20252.78002.78002.68002.68002.6289-
Mar 28, 20252.64002.70002.62002.70002.6485-
Mar 27, 20252.76002.76002.66002.66002.6093-
Mar 26, 20252.64002.64002.64002.64002.5897-
Mar 25, 20252.78002.78002.66002.66002.6093-
Mar 24, 20252.84002.86002.84002.86002.8055-
Mar 21, 20252.72002.72002.72002.72002.6681-
Mar 20, 20252.90002.90002.76002.76002.7074-
Mar 19, 20252.88002.90002.88002.90002.8447-
Mar 18, 20252.88002.88002.82002.84002.7859-
Mar 17, 20252.86002.86002.74002.74002.6878500
Mar 14, 20252.68002.78002.68002.78002.7270-
Mar 13, 20252.62002.74002.62002.74002.6878-
Mar 12, 20252.52002.52002.52002.52002.4720-
Mar 11, 20252.50002.56002.50002.56002.5112-
Mar 10, 20252.74002.74002.70002.70002.6485-
Mar 7, 20252.78002.78002.74002.74002.6878-
Mar 6, 20252.68002.78002.66002.78002.7270-
Mar 5, 20252.50002.50002.46002.46002.4131-
Mar 4, 20252.54002.54002.54002.54002.4916-
Mar 3, 20252.62002.62002.54002.54002.4916-
Feb 28, 20252.66002.66002.64002.64002.5897-
Feb 27, 20252.66002.66002.66002.66002.6093-
Feb 26, 20252.72002.72002.72002.72002.6681-
Feb 25, 20252.68002.68002.66002.66002.6093-
Feb 24, 20252.82002.84002.60002.60002.5504-
Feb 21, 20252.82002.88002.82002.88002.8251-
Feb 20, 20252.82002.90002.82002.90002.8447-
Feb 19, 20252.94002.94002.94002.94002.8840-
Feb 18, 20252.86002.98002.86002.98002.9232-
Feb 17, 20252.84002.86002.84002.86002.8055-
Feb 14, 20252.68002.78002.66002.78002.7270-
Feb 13, 20252.72002.74002.72002.74002.6878-
Feb 12, 20252.64002.72002.62002.72002.6681-
Feb 11, 20252.66002.74002.66002.74002.6878-
Feb 10, 20252.62002.70002.62002.70002.6485-
Feb 7, 20252.66002.66002.62002.62002.5701-
Feb 6, 20252.66002.72002.66002.72002.6681-
Feb 5, 20252.68002.68002.66002.66002.6093-
Feb 4, 20252.60003.58002.60003.58003.5118500
Feb 3, 20252.56002.56002.54002.54002.4916-
Jan 31, 20252.52002.52002.52002.52002.4720-
Jan 30, 20252.50002.58002.50002.58002.5308-
Jan 29, 20252.54002.58002.54002.58002.5308-
Jan 28, 20252.58002.62002.58002.62002.5701-
Jan 27, 20252.52002.52002.50002.50002.4523-
Jan 24, 20252.50002.50002.50002.50002.4523-
Jan 23, 20252.52002.58002.50002.54002.4916-
Jan 22, 20252.52002.56002.52002.56002.5112-
Jan 21, 20252.46002.46002.46002.46002.4131-
Jan 20, 20252.48002.48002.44002.44002.3935-
Jan 17, 20252.50002.50002.46002.46002.4131-
Jan 16, 20252.44002.44002.44002.44002.3935-
Jan 15, 20252.40002.40002.40002.40002.3542-
Jan 14, 20252.42002.42002.42002.42002.3739-
Jan 13, 20252.44002.46002.44002.46002.4131-
Jan 10, 2025 0.0179 Dividend
Jan 10, 20252.50002.52002.40002.40002.3542-
Jan 9, 20252.50002.50002.50002.50002.4331-
Jan 8, 20252.56002.58002.56002.56002.4915-
Jan 7, 20252.54002.54002.52002.52002.4525-
Jan 6, 2025 0.0248 Dividend
Jan 6, 20252.54002.54002.54002.54002.4720-
Jan 3, 20252.46002.46002.46002.46002.3676-
Jan 2, 20252.48002.48002.48002.48002.3868-
Dec 30, 20242.34002.34002.34002.34002.2521-
Dec 27, 20242.38002.38002.38002.38002.2906-
Dec 23, 20242.22002.22002.22002.22002.1366-
Dec 20, 20242.22002.22002.22002.22002.1366-
Dec 19, 20242.08002.08002.08002.08002.0019-
Dec 18, 20242.32002.32002.26002.26002.1751-
Dec 17, 20242.32002.34002.32002.32002.2328-
Dec 16, 20242.44002.44002.44002.44002.3483-
Dec 13, 20242.52002.52002.44002.44002.3483-
Dec 12, 20242.58002.58002.56002.56002.4638-
Dec 11, 20242.50002.54002.50002.54002.4446-
Dec 10, 20242.50002.52002.50002.52002.4253-
Dec 9, 20242.46002.46002.44002.44002.3483-
Dec 6, 20242.64002.64002.62002.62002.5216-
Dec 5, 20242.64002.70002.64002.70002.5986-
Dec 4, 20242.66002.70002.66002.70002.5986-
Dec 3, 20242.68002.68002.60002.64002.5408-
Dec 2, 20242.64002.68002.64002.68002.5793-
Nov 29, 20242.70002.72002.62002.66002.5601-
Nov 28, 20242.72002.72002.72002.72002.6178-
Nov 27, 20242.88002.88002.84002.84002.7333-
Nov 26, 20242.90002.90002.88002.88002.7718-
Nov 25, 20242.78002.92002.78002.88002.7718-
Nov 22, 20242.86002.88002.86002.86002.7526-
Nov 21, 20242.82002.86002.82002.86002.7526-
Nov 20, 20242.84002.86002.84002.86002.7526-
Nov 19, 20242.92002.94002.92002.92002.8103-
Nov 18, 20242.74002.74002.74002.74002.6371-
Nov 15, 20242.82002.82002.74002.74002.6371-
Nov 14, 20242.90003.00002.90003.00002.8873-
Nov 13, 20242.92002.98002.92002.96002.8488-
Nov 12, 20243.00003.00002.96002.96002.8488-
Nov 11, 20242.94003.02002.94003.02002.9066-
Nov 8, 20243.04003.04002.98002.98002.8681-
Nov 7, 20243.16003.18003.14003.14003.0220-
Nov 6, 20243.16003.18003.16003.18003.0605-
Nov 5, 20243.10003.16003.10003.16003.0413-
Nov 4, 20243.18003.24003.18003.24003.1183-
Nov 1, 20243.06003.24003.06003.22003.0990-
Oct 31, 20243.46003.46003.24003.24003.1183-
Oct 30, 20243.48003.48003.42003.46003.3300-
Oct 29, 20243.48003.52003.48003.52003.3878-
Oct 28, 20243.86003.86003.68003.68003.5418-
Oct 25, 20244.12004.12003.90003.90003.7535-
Oct 24, 20244.08004.08004.08004.08003.9267-
Oct 23, 20244.14004.16003.86004.08003.9267-
Oct 22, 20243.88003.88003.88003.88003.7342-
Oct 21, 20243.76003.76003.76003.76003.6188-
Oct 18, 20243.86003.86003.78003.78003.6380-
Oct 17, 20243.98003.98003.86003.88003.7342-
Oct 16, 20244.04004.04004.04004.04003.8882-
Oct 15, 20244.10004.10004.02004.06003.9075-
Oct 14, 20244.00004.02003.98003.98003.8305-
Oct 11, 20244.02004.02003.96003.96003.8112-
Oct 10, 20244.02004.02003.92003.92003.7727-
Oct 9, 20244.12004.14003.92003.92003.7727-
Oct 8, 20244.08004.08003.96003.96003.8112-
Oct 7, 20244.10004.10003.86003.86003.7150-
Oct 4, 2024 0.0325 Dividend
Oct 4, 20243.86003.92003.86003.92003.7727-
Oct 3, 20243.84003.86003.84003.86003.6806-
Oct 2, 20243.80003.82003.80003.82003.6425-
Oct 1, 20243.86003.88003.76003.76003.5852-
Sep 30, 20243.94004.04003.92004.04003.8522-
Sep 27, 20244.02004.04003.84003.94003.7569-
Sep 26, 20244.12004.14003.84003.98003.7950-
Sep 25, 20243.88003.90003.88003.88003.6997-
Sep 24, 20243.96003.96003.88003.88003.6997-
Sep 23, 20244.02004.06003.74003.74003.5662-
Sep 20, 20244.22004.24004.02004.02003.8332-
Sep 19, 20244.34004.34004.32004.32004.1192-
Sep 18, 20244.24004.32004.24004.32004.1192-
Sep 17, 20244.28004.28004.26004.28004.0811-
Sep 16, 20244.22004.28004.22004.28004.0811-
Sep 13, 20244.06004.14004.06004.14003.9476-
Sep 12, 20244.14004.20004.14004.14003.9476-
Sep 11, 20243.98004.16003.98004.16003.9667-
Sep 10, 20244.10004.10003.98004.08003.8904-
Sep 9, 20244.02004.10004.02004.10003.9094-
Sep 6, 20244.08004.22004.08004.14003.9476-
Sep 5, 20244.02004.08004.02004.06003.8713-
Sep 4, 20244.02004.12004.00004.10003.9094-
Sep 3, 20244.08004.08004.08004.08003.8904-
Sep 2, 20244.08004.08004.08004.08003.8904-
Aug 30, 20244.22004.22004.14004.14003.9476-
Aug 29, 20244.26004.42004.26004.30004.1001-
Aug 28, 20244.26004.42004.26004.38004.1764-
Aug 27, 20244.46004.48004.46004.48004.2718-
Aug 26, 20244.52004.54004.52004.54004.3290-
Aug 23, 20244.50004.62004.50004.62004.4053-
Aug 22, 20244.66004.72004.64004.70004.4816-
Aug 21, 20244.74004.74004.74004.74004.5197-
Aug 20, 20244.82004.84004.82004.84004.6150-
Aug 19, 20244.64004.78004.64004.78004.5578-
Aug 16, 20244.70004.76004.70004.76004.5388-
Aug 15, 20244.68004.78004.68004.78004.5578-
Aug 14, 20244.64004.68004.62004.68004.4625-
Aug 13, 20244.52004.64004.52004.64004.4243-
Aug 12, 20244.40004.40004.40004.40004.1955-
Aug 9, 20244.30004.46004.30004.46004.2527-
Aug 8, 20244.28004.34004.28004.34004.1383-
Aug 7, 20244.30004.30004.30004.30004.1001-
Aug 6, 20244.08004.28004.08004.28004.0811-
Aug 5, 20244.04004.04003.98004.02003.8332-
Aug 2, 20243.98004.10003.96004.10003.9094-
Aug 1, 2024 0.0160 Dividend
Aug 1, 20244.26004.28004.22004.22004.0239-
Jul 31, 20244.40004.40004.40004.40004.1787-
Jul 30, 20244.40004.40004.40004.40004.1787-
Jul 29, 20244.40004.40004.40004.40004.1787-
Jul 26, 20244.40004.40004.40004.40004.1787-
Jul 25, 20244.40004.40004.40004.40004.1787-
Jul 24, 20244.40004.40004.40004.40004.1787-
Jul 23, 20244.40004.40004.40004.40004.1787-
Jul 22, 20244.40004.40004.40004.40004.1787-
Jul 19, 20244.40004.40004.40004.40004.1787-
Jul 18, 20244.40004.40004.40004.40004.1787-
Jul 17, 20244.40004.40004.40004.40004.1787-
Jul 16, 20244.40004.46004.40004.46004.2357-
Jul 15, 20244.44004.44004.42004.42004.1977-
Jul 12, 20244.40004.40004.40004.40004.1787-
Jul 11, 20244.46004.48004.46004.48004.2547-
Jul 10, 20244.44004.54004.44004.54004.3117-
Jul 9, 20244.40004.40004.40004.40004.1787-
Jul 8, 20244.42004.42004.40004.40004.1787-
Jul 5, 20244.40004.42004.40004.42004.1977-
Jul 4, 20244.40005.25004.40005.25004.9860600
Jul 3, 20244.24004.36004.24004.34004.1217-
Jul 2, 20244.30004.32004.30004.30004.0838-
Jul 1, 2024 0.0163 Dividend
Jul 1, 20244.44004.44004.42004.44004.2167-
Jun 28, 20244.56004.56004.42004.42004.1807-
Jun 27, 20244.60004.60004.52004.58004.3320-
Jun 26, 20244.58004.60004.58004.58004.3320-
Jun 25, 20244.48004.50004.44004.46004.2185-
Jun 24, 20244.54004.54004.46004.46004.2185-
Jun 21, 20244.44004.48004.44004.48004.2374-
Jun 20, 20244.42004.46004.42004.46004.2185-
Jun 19, 20244.42004.42004.40004.40004.1618-
Jun 18, 20244.42004.48004.42004.48004.2374-
Jun 17, 20244.48004.48004.46004.46004.2185-
Jun 14, 20244.46004.48004.46004.46004.2185-
Jun 13, 20244.42004.44004.40004.44004.1996-
Jun 12, 20244.52004.52004.44004.44004.1996-
Jun 11, 20244.50004.60004.50004.60004.3509-
Jun 10, 20244.52004.52004.50004.50004.2563-
Jun 7, 20244.60004.60004.54004.58004.3320-
Jun 6, 20244.46004.68004.46004.66004.4077-
Jun 5, 20244.46004.50004.44004.44004.1996-
Jun 4, 20244.56004.58004.56004.58004.3320-
Jun 3, 20244.26004.26004.26004.26004.0293-
May 31, 2024 0.0174 Dividend
May 31, 20244.46004.46004.38004.38004.1428-
May 30, 20244.50004.50004.48004.48004.2194-
May 29, 20244.82004.84004.82004.84004.5584-
May 28, 20244.76004.80004.76004.80004.5207-
May 27, 20244.78004.78004.76004.76004.4831-
May 24, 20244.84004.84004.82004.82004.5396-
May 23, 20244.92004.92004.90004.90004.6149-
May 22, 20244.94004.96004.86004.86004.5773-
May 21, 20244.98004.98004.98004.98004.6903-
May 20, 20244.94004.96004.94004.96004.6714-
May 17, 20244.92004.92004.92004.92004.6338-
May 16, 20244.98005.00004.94004.94004.6526-
May 15, 20245.00005.00004.98004.98004.6903-
May 14, 20245.00005.05005.00005.05004.7562-
May 13, 20244.96005.00004.94005.00004.7091-
May 10, 20245.00005.00005.00005.00004.7091-
May 9, 20244.96004.96004.96004.96004.6714-
May 8, 20245.05005.05005.00005.00004.7091-
May 7, 20245.05005.10005.05005.05004.7562-
May 6, 20245.05005.05005.05005.05004.7562-
May 3, 20244.88005.05004.86005.05004.7562-
May 2, 2024 0.0173 Dividend
May 2, 20244.60004.86004.60004.86004.5773-
Apr 30, 20245.00005.00004.72004.72004.4275-
Apr 29, 20244.34004.36004.34004.36004.0898-
Apr 26, 20244.52004.54004.38004.44004.1649-
Apr 25, 20244.66004.68004.64004.64004.3525-
Apr 24, 20244.64004.68004.64004.68004.3900-
Apr 23, 20244.78004.78004.76004.78004.4838-
Apr 22, 20244.64004.66004.64004.66004.3712-
Apr 19, 20244.60004.70004.58004.70004.4088-
Apr 18, 20244.66004.66004.62004.62004.3337-
Apr 17, 20244.84004.84004.84004.84004.5401-
Apr 16, 20244.96004.96004.82004.82004.5213-
Apr 15, 20245.00005.05005.00005.05004.7371-
Apr 12, 20245.15005.20005.10005.10004.7840-
Apr 11, 20245.25005.25005.10005.15004.8309-
Apr 10, 20245.35005.40005.30005.30004.9716-
Apr 9, 20245.25005.45005.25005.45005.1123-
Apr 8, 20245.30005.35005.30005.35005.0185-
Apr 5, 20245.35005.45005.35005.40005.0654-
Apr 4, 20245.35005.45005.35005.45005.1123-