Hewlett Packard Enterprise Co (2HP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 03 Oct 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 02 Oct 2024 | 17.84 | 18.67 | 17.84 | 18.67 | 18.67 | 14 |
| 01 Oct 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 30 Sept 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 27 Sept 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 Sept 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 25 Sept 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 24 Sept 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 Sept 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 5 |
| 20 Sept 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 Sept 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Sept 2024 | 0.13 Dividend | |||||
| 18 Sept 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.19 | - |
| 17 Sept 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.32 | - |
| 16 Sept 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.34 | - |
| 13 Sept 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.06 | - |
| 12 Sept 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| 11 Sept 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | - |
| 10 Sept 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| 09 Sept 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.60 | - |
| 06 Sept 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.56 | - |
| 05 Sept 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.40 | - |
| 04 Sept 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.96 | - |
| 03 Sept 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.39 | - |
| 02 Sept 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.31 | - |
| 30 Aug 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.74 | - |
| 29 Aug 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.48 | - |
| 28 Aug 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.92 | - |
| 27 Aug 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.95 | - |
| 26 Aug 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.96 | - |
| 23 Aug 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.69 | - |
| 22 Aug 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.72 | - |
| 21 Aug 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.67 | - |
| 20 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | - |
| 19 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - |
| 16 Aug 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | - |
| 15 Aug 2024 | 16.38 | 16.84 | 16.38 | 16.84 | 16.71 | 200 |
| 14 Aug 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - |
| 13 Aug 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.54 | - |
| 12 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.72 | - |
| 09 Aug 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.65 | - |
| 08 Aug 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.99 | - |
| 07 Aug 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.37 | - |
| 06 Aug 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 05 Aug 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.00 | - |
| 02 Aug 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.31 | 15 |
| 01 Aug 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.28 | - |
| 31 Jul 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.35 | - |
| 30 Jul 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.69 | - |
| 29 Jul 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
| 26 Jul 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.78 | - |
| 25 Jul 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.28 | - |
| 24 Jul 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.52 | - |
| 23 Jul 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.71 | - |
| 22 Jul 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | - |
| 19 Jul 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | - |
| 18 Jul 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.77 | - |
| 17 Jul 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.39 | - |
| 16 Jul 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | - |
| 15 Jul 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.31 | 5 |
| 12 Jul 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | - |
| 11 Jul 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.41 | - |
| 10 Jul 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.38 | - |
| 09 Jul 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.12 | - |
| 08 Jul 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.70 | - |
| 05 Jul 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.03 | - |
| 04 Jul 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.94 | - |
| 03 Jul 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.40 | - |
| 02 Jul 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | - |
| 01 Jul 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.51 | - |
| 28 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.44 | - |
| 27 Jun 2024 | 19.42 | 19.63 | 19.42 | 19.63 | 19.47 | 21 |
| 26 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | - |
| 25 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.93 | - |
| 24 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.36 | - |
| 21 Jun 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.82 | - |
| 20 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 19 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.35 | - |
| 18 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | - |
| 18 Jun 2024 | 0.13 Dividend | |||||
| 17 Jun 2024 | 20.09 | 20.56 | 20.09 | 20.56 | 20.27 | 960 |
| 14 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.02 | - |
| 13 Jun 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.14 | - |
| 12 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.78 | - |
| 11 Jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.75 | - |
| 10 Jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.27 | - |
| 07 Jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.62 | - |
| 06 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.59 | - |
| 05 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
| 04 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | - |
| 03 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.98 | - |
| 31 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.25 | - |
| 30 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.55 | - |
| 29 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.58 | - |
| 28 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.67 | - |
| 27 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.69 | - |
| 24 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.58 | - |
| 23 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.58 | - |
| 22 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.06 | - |
| *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.