HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.785 | 1.810 | 1.720 | 1.810 | 1.810 | 8,709 |
| 2024-08-30 | 1.810 | 1.810 | 1.685 | 1.745 | 1.745 | 22,032 |
| 2024-08-29 | 1.855 | 1.855 | 1.810 | 1.830 | 1.830 | 8,661 |
| 2024-08-28 | 1.860 | 1.860 | 1.850 | 1.855 | 1.855 | 10,860 |
| 2024-08-27 | 1.880 | 1.935 | 1.870 | 1.875 | 1.875 | 3,403 |
| 2024-08-26 | 1.900 | 1.950 | 1.870 | 1.870 | 1.870 | 11,005 |
| 2024-08-23 | 1.890 | 1.965 | 1.890 | 1.900 | 1.900 | 10,006 |
| 2024-08-22 | 1.865 | 1.865 | 1.860 | 1.860 | 1.860 | 6,821 |
| 2024-08-21 | 1.910 | 1.920 | 1.910 | 1.915 | 1.915 | 9,415 |
| 2024-08-20 | 1.815 | 1.895 | 1.810 | 1.880 | 1.880 | 14,729 |
| 2024-08-19 | 1.830 | 1.840 | 1.815 | 1.815 | 1.815 | 7,159 |
| 2024-08-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-08-15 | 1.935 | 1.935 | 1.855 | 1.855 | 1.855 | 2,809 |
| 2024-08-14 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2024-08-13 | 1.845 | 1.955 | 1.815 | 1.815 | 1.815 | 15,703 |
| 2024-08-12 | 1.845 | 1.845 | 1.800 | 1.800 | 1.800 | 2,738 |
| 2024-08-09 | 1.720 | 1.840 | 1.720 | 1.800 | 1.800 | 3,001 |
| 2024-08-08 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 5,725 |
| 2024-08-07 | 1.710 | 1.800 | 1.710 | 1.750 | 1.750 | 6,005 |
| 2024-08-06 | 1.660 | 1.740 | 1.650 | 1.690 | 1.690 | 11,430 |
| 2024-08-05 | 1.810 | 1.815 | 1.600 | 1.680 | 1.680 | 46,633 |
| 2024-08-02 | 1.855 | 1.925 | 1.810 | 1.810 | 1.810 | 27,314 |
| 2024-08-01 | 1.950 | 1.950 | 1.905 | 1.905 | 1.905 | 621 |
| 2024-07-31 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-07-30 | 1.895 | 1.935 | 1.855 | 1.855 | 1.855 | 14,826 |
| 2024-07-29 | 1.850 | 1.875 | 1.850 | 1.875 | 1.875 | 12,373 |
| 2024-07-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-25 | 1.925 | 1.925 | 1.790 | 1.790 | 1.790 | 12,006 |
| 2024-07-24 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 1 |
| 2024-07-23 | 1.895 | 1.900 | 1.850 | 1.865 | 1.865 | 6,777 |
| 2024-07-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 6,158 |
| 2024-07-19 | 1.855 | 1.925 | 1.850 | 1.855 | 1.855 | 30,049 |
| 2024-07-18 | 1.865 | 1.935 | 1.865 | 1.900 | 1.900 | 10,833 |
| 2024-07-17 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 3,946 |
| 2024-07-16 | 1.885 | 1.975 | 1.885 | 1.940 | 1.940 | 14,777 |
| 2024-07-15 | 1.920 | 1.925 | 1.890 | 1.925 | 1.925 | 2,792 |
| 2024-07-12 | 1.900 | 1.955 | 1.865 | 1.890 | 1.890 | 27,254 |
| 2024-07-11 | 1.820 | 1.885 | 1.800 | 1.885 | 1.885 | 20,860 |
| 2024-07-10 | 1.830 | 1.835 | 1.825 | 1.835 | 1.835 | 5,267 |
| 2024-07-09 | 1.900 | 1.905 | 1.845 | 1.850 | 1.850 | 35,730 |
| 2024-07-08 | 1.950 | 1.950 | 1.855 | 1.925 | 1.925 | 15,228 |
| 2024-07-05 | 1.840 | 1.960 | 1.840 | 1.890 | 1.890 | 22,270 |
| 2024-07-04 | 1.860 | 1.900 | 1.810 | 1.840 | 1.840 | 36,892 |
| 2024-07-03 | 1.920 | 1.925 | 1.890 | 1.890 | 1.890 | 13,167 |
| 2024-07-02 | 1.820 | 1.980 | 1.820 | 1.960 | 1.960 | 37,706 |
| 2024-07-01 | 1.920 | 1.920 | 1.805 | 1.810 | 1.810 | 16,921 |
| 2024-06-28 | 1.890 | 1.910 | 1.835 | 1.835 | 1.835 | 10,213 |
| 2024-06-27 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 14,308 |
| 2024-06-26 | 1.905 | 1.995 | 1.905 | 1.920 | 1.920 | 16,219 |
| 2024-06-25 | 1.935 | 2.020 | 1.915 | 1.915 | 1.915 | 8,307 |
| 2024-06-24 | 1.890 | 2.020 | 1.835 | 1.985 | 1.985 | 30,528 |
| 2024-06-21 | 1.900 | 1.920 | 1.790 | 1.835 | 1.835 | 19,451 |
| 2024-06-20 | 1.860 | 1.885 | 1.860 | 1.885 | 1.885 | 8,289 |
| 2024-06-19 | 1.895 | 1.905 | 1.890 | 1.905 | 1.905 | 15,826 |
| 2024-06-18 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 8,061 |
| 2024-06-17 | 1.995 | 1.995 | 1.900 | 1.910 | 1.910 | 20,267 |
| 2024-06-14 | 1.940 | 2.000 | 1.935 | 1.965 | 1.965 | 7,237 |
| 2024-06-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-12 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 15,056 |
| 2024-06-11 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 16,587 |
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.