HomeToGo SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.690	0.702	0.686	0.686	0.686	27,526
2026-10-16	0.690	0.700	0.662	0.682	0.682	66,716
2026-10-15	0.724	0.724	0.680	0.688	0.688	36,446
2026-10-14	0.694	0.722	0.684	0.690	0.690	59,183
2026-10-13	0.710	0.732	0.682	0.682	0.682	17,954
2026-10-12	0.726	0.728	0.680	0.690	0.690	68,753
2026-10-09	0.704	0.706	0.680	0.700	0.700	110,660
2026-10-08	0.734	0.734	0.680	0.680	0.680	176,622
2026-10-07	0.740	0.740	0.720	0.732	0.732	26,139
2026-10-06	0.732	0.744	0.730	0.730	0.730	906
2026-10-05	0.760	0.786	0.720	0.734	0.734	64,044
2026-10-02	0.784	0.784	0.748	0.748	0.748	14,076
2026-10-01	0.748	0.798	0.748	0.798	0.798	4,717
2026-09-30	0.812	0.812	0.750	0.750	0.750	57,095
2026-09-29	0.800	0.828	0.790	0.812	0.812	70,786
2026-09-28	0.774	0.810	0.750	0.810	0.810	69,796
2026-09-25	0.792	0.818	0.756	0.774	0.774	52,503
2026-09-24	0.790	0.820	0.750	0.800	0.800	142,175
2026-09-23	0.818	0.818	0.780	0.790	0.790	8,499
2026-09-22	0.826	0.860	0.800	0.800	0.800	9,026
2026-09-21	0.786	0.860	0.786	0.820	0.820	48,881
2026-09-18	0.772	0.800	0.754	0.790	0.790	42,866
2026-09-17	0.780	0.840	0.760	0.762	0.762	226,438
2026-09-16	0.766	0.770	0.732	0.750	0.750	229,142
2026-09-15	0.800	0.800	0.750	0.750	0.750	51,939
2026-09-14	0.792	0.800	0.780	0.792	0.792	40,165
2026-09-11	0.818	0.820	0.774	0.796	0.796	57,315
2026-09-10	0.830	0.846	0.818	0.830	0.830	27,510
2026-09-09	0.824	0.870	0.824	0.840	0.840	42,976
2026-09-08	0.846	0.860	0.832	0.846	0.846	19,042
2026-09-07	0.880	0.880	0.850	0.850	0.850	44,153
2026-09-04	0.878	0.880	0.860	0.880	0.880	84,239
2026-09-03	0.880	0.880	0.860	0.880	0.880	25,597
2026-09-02	0.880	0.880	0.840	0.870	0.870	23,388
2026-09-01	0.880	0.880	0.868	0.880	0.880	26,990
2026-08-31	0.902	0.902	0.870	0.880	0.880	39,843
2026-08-28	0.900	0.904	0.878	0.886	0.886	34,874
2026-08-27	0.882	0.902	0.880	0.886	0.886	41,436
2026-08-26	0.882	0.892	0.882	0.892	0.892	7,018
2026-08-25	0.940	0.940	0.882	0.902	0.902	48,767
2026-08-24	0.926	0.940	0.900	0.914	0.914	20,837
2026-08-21	0.938	0.948	0.870	0.920	0.920	146,514
2026-08-20	0.970	0.970	0.910	0.910	0.910	27,513
2026-08-19	0.960	0.990	0.932	0.942	0.942	193,932
2026-08-18	0.970	0.970	0.908	0.934	0.934	821,458
2026-08-17	0.934	0.980	0.934	0.942	0.942	297,132
2026-08-14	0.924	0.950	0.900	0.910	0.910	192,179
2026-08-13	0.942	0.990	0.874	0.960	0.960	97,340
2026-08-12	0.960	0.968	0.930	0.940	0.940	115,996
2026-08-11	0.998	0.998	0.950	0.960	0.960	85,513
2026-08-10	0.980	1.000	0.966	0.966	0.966	404,135
2026-08-07	1.000	1.020	0.998	1.000	1.000	168,322
2026-08-06	1.000	1.000	0.994	0.994	0.994	11,334
2026-08-05	1.000	1.005	0.994	0.994	0.994	166,373
2026-08-04	0.980	1.000	0.980	0.994	0.994	34,566
2026-08-03	1.015	1.020	0.950	0.950	0.950	175,130
2026-07-31	0.980	1.000	0.980	0.990	0.990	12,025
2026-07-30	0.980	0.980	0.980	0.980	0.980	53
2026-07-29	1.015	1.020	0.988	0.988	0.988	78,653
2026-07-28	0.978	1.010	0.978	0.996	0.996	159,813

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.