Hewlett Packard Enterprise Company (2HP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:44PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 19.25 | 19.81 | 19.78 | 19.78 | 19.78 | 435 |
| 25 Jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19 |
| 24 Jun 2024 | 19.51 | 19.65 | 19.47 | 19.63 | 19.63 | 246 |
| 21 Jun 2024 | 19.99 | 20.10 | 19.54 | 19.54 | 19.54 | 6,860 |
| 20 Jun 2024 | 20.85 | 21.08 | 20.33 | 20.33 | 20.33 | 327 |
| 19 Jun 2024 | 20.61 | 21.09 | 20.58 | 20.75 | 20.75 | 12,505 |
| 18 Jun 2024 | 20.25 | 20.95 | 20.25 | 20.63 | 20.63 | 3,135 |
| 18 Jun 2024 | 0.13 Dividend | |||||
| 17 Jun 2024 | 20.45 | 20.61 | 20.44 | 20.56 | 20.43 | 2,044 |
| 14 Jun 2024 | 20.35 | 20.55 | 20.27 | 20.27 | 20.14 | 375 |
| 13 Jun 2024 | 19.41 | 19.62 | 19.39 | 19.62 | 19.50 | 767 |
| 12 Jun 2024 | 19.05 | 19.47 | 19.05 | 19.47 | 19.35 | 10 |
| 11 Jun 2024 | 19.02 | 19.21 | 19.02 | 19.06 | 18.94 | 118 |
| 10 Jun 2024 | 18.54 | 19.15 | 18.44 | 19.15 | 19.02 | 2,897 |
| 07 Jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.77 | - |
| 06 Jun 2024 | 17.91 | 18.04 | 17.91 | 18.00 | 17.89 | 135 |
| 05 Jun 2024 | 18.65 | 19.13 | 18.02 | 18.02 | 17.90 | 1,611 |
| 04 Jun 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.20 | 30 |
| 03 Jun 2024 | 16.21 | 16.40 | 16.21 | 16.40 | 16.30 | 200 |
| 31 May 2024 | 16.48 | 16.49 | 16.48 | 16.49 | 16.38 | 7 |
| 30 May 2024 | 16.78 | 17.25 | 16.78 | 17.01 | 16.91 | 1,030 |
| 29 May 2024 | 16.82 | 16.85 | 16.79 | 16.85 | 16.74 | 660 |
| 28 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - |
| 27 May 2024 | 16.93 | 17.09 | 16.91 | 16.92 | 16.82 | 793 |
| 24 May 2024 | 16.82 | 16.91 | 16.82 | 16.91 | 16.80 | 90 |
| 23 May 2024 | 16.82 | 16.87 | 16.82 | 16.87 | 16.76 | 645 |
| 22 May 2024 | 16.30 | 16.61 | 16.30 | 16.61 | 16.51 | 25 |
| 21 May 2024 | 16.28 | 16.36 | 16.28 | 16.36 | 16.26 | 20 |
| 20 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| 17 May 2024 | 16.39 | 16.46 | 16.39 | 16.46 | 16.35 | 70 |
| 16 May 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.50 | - |
| 15 May 2024 | 16.23 | 16.28 | 16.23 | 16.28 | 16.18 | 20 |
| 14 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.93 | - |
| 13 May 2024 | 15.79 | 15.79 | 15.77 | 15.77 | 15.67 | 300 |
| 10 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.71 | - |
| 09 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | - |
| 08 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.52 | - |
| 07 May 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.73 | - |
| 06 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.51 | - |
| 03 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | - |
| 30 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.86 | - |
| 29 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.86 | - |
| 26 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.76 | - |
| 25 Apr 2024 | 15.70 | 15.70 | 15.67 | 15.67 | 15.57 | 25 |
| 24 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.57 | - |
| 23 Apr 2024 | 15.73 | 15.94 | 15.73 | 15.77 | 15.67 | 1,044 |
| 22 Apr 2024 | 15.65 | 15.88 | 15.65 | 15.88 | 15.78 | 325 |
| 19 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | - |
| 18 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.81 | - |
| 17 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.97 | - |
| 16 Apr 2024 | 16.15 | 16.28 | 16.15 | 16.28 | 16.17 | 349 |
| 15 Apr 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 16.32 | 100 |
| 12 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.58 | - |
| 11 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
| 10 Apr 2024 | 16.53 | 16.54 | 16.53 | 16.54 | 16.44 | 50 |
| 09 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.51 | - |
| 08 Apr 2024 | 16.51 | 16.62 | 16.51 | 16.62 | 16.51 | 500 |
| 05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.33 | - |
| 04 Apr 2024 | 16.73 | 17.20 | 16.73 | 17.20 | 17.09 | 300 |
| 03 Apr 2024 | 16.31 | 16.90 | 16.31 | 16.90 | 16.79 | 265 |
| 02 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | - |
| 28 Mar 2024 | 16.27 | 16.55 | 16.27 | 16.55 | 16.44 | 15 |
| 27 Mar 2024 | 16.28 | 16.28 | 16.07 | 16.07 | 15.96 | 63 |
| 26 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.98 | - |
| 25 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.91 | - |
| 22 Mar 2024 | 15.89 | 15.96 | 15.89 | 15.96 | 15.86 | 26 |
| 21 Mar 2024 | 15.64 | 15.75 | 15.64 | 15.75 | 15.65 | 50 |
| 20 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | - |
| 19 Mar 2024 | 15.78 | 15.78 | 15.49 | 15.49 | 15.40 | 4,250 |
| 18 Mar 2024 | 15.36 | 15.53 | 15.36 | 15.53 | 15.44 | 226 |
| 15 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.94 | - |
| 14 Mar 2024 | 16.17 | 16.42 | 15.95 | 15.95 | 15.85 | 940 |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.28 | - |
| 12 Mar 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.56 | 1,000 |
| 11 Mar 2024 | 16.23 | 16.64 | 16.22 | 16.64 | 16.40 | 1,263 |
| 08 Mar 2024 | 16.45 | 16.47 | 16.45 | 16.47 | 16.24 | 126 |
| 07 Mar 2024 | 17.09 | 17.45 | 17.09 | 17.45 | 17.20 | 140 |
| 06 Mar 2024 | 16.66 | 18.10 | 16.66 | 17.60 | 17.35 | 821 |
| 05 Mar 2024 | 15.74 | 16.45 | 15.63 | 16.45 | 16.22 | 1,405 |
| 04 Mar 2024 | 14.30 | 15.70 | 14.30 | 15.69 | 15.47 | 969 |
| 01 Mar 2024 | 13.34 | 13.45 | 13.22 | 13.43 | 13.24 | 405 |
| 29 Feb 2024 | 13.60 | 13.80 | 13.60 | 13.64 | 13.45 | 423 |
| 28 Feb 2024 | 13.64 | 13.82 | 13.64 | 13.82 | 13.63 | 78 |
| 27 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.49 | - |
| 26 Feb 2024 | 13.82 | 13.82 | 13.79 | 13.79 | 13.59 | 31 |
| 23 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.68 | 30 |
| 22 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.58 | - |
| 21 Feb 2024 | 13.81 | 13.94 | 13.81 | 13.94 | 13.74 | 120 |
| 20 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.58 | - |
| 19 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.76 | 75 |
| 16 Feb 2024 | 14.09 | 14.09 | 13.88 | 13.88 | 13.68 | 50 |
| 15 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - |
| 14 Feb 2024 | 14.24 | 14.24 | 14.19 | 14.19 | 13.99 | 7 |
| 13 Feb 2024 | 14.42 | 14.42 | 14.38 | 14.38 | 14.17 | 10 |
| 12 Feb 2024 | 14.27 | 14.52 | 14.27 | 14.52 | 14.32 | 1,572 |
| 09 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.10 | - |
| 08 Feb 2024 | 14.09 | 14.24 | 14.09 | 14.24 | 14.04 | 707 |
| 07 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| *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.