HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 2.060 | 2.090 | 2.030 | 2.070 | 2.070 | 24,425 |
| 2024-06-07 | 2.020 | 2.090 | 2.020 | 2.090 | 2.090 | 2,100 |
| 2024-06-06 | 2.010 | 2.150 | 2.010 | 2.100 | 2.100 | 48,772 |
| 2024-06-05 | 1.980 | 2.140 | 1.980 | 2.050 | 2.050 | 54,267 |
| 2024-06-04 | 1.910 | 1.915 | 1.890 | 1.905 | 1.905 | 9,309 |
| 2024-06-03 | 1.885 | 1.975 | 1.885 | 1.945 | 1.945 | 32,317 |
| 2024-05-31 | 1.905 | 2.010 | 1.900 | 1.925 | 1.925 | 22,424 |
| 2024-05-30 | 1.965 | 1.970 | 1.940 | 1.950 | 1.950 | 30,088 |
| 2024-05-29 | 1.995 | 2.070 | 1.950 | 1.950 | 1.950 | 13,802 |
| 2024-05-28 | 2.040 | 2.060 | 1.960 | 1.960 | 1.960 | 19,630 |
| 2024-05-27 | 1.895 | 2.050 | 1.895 | 1.950 | 1.950 | 7,875 |
| 2024-05-24 | 1.800 | 2.060 | 1.800 | 1.895 | 1.895 | 91,557 |
| 2024-05-23 | 1.775 | 1.920 | 1.770 | 1.770 | 1.770 | 34,924 |
| 2024-05-22 | 1.770 | 1.805 | 1.710 | 1.710 | 1.710 | 14,347 |
| 2024-05-21 | 1.785 | 1.840 | 1.785 | 1.830 | 1.830 | 7,996 |
| 2024-05-20 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 1,670 |
| 2024-05-17 | 1.830 | 1.850 | 1.760 | 1.790 | 1.790 | 11,577 |
| 2024-05-16 | 1.810 | 1.820 | 1.760 | 1.770 | 1.770 | 31,774 |
| 2024-05-15 | 1.830 | 1.925 | 1.800 | 1.800 | 1.800 | 48,751 |
| 2024-05-14 | 1.830 | 1.930 | 1.830 | 1.880 | 1.880 | 5,630 |
| 2024-05-13 | 1.810 | 1.855 | 1.725 | 1.770 | 1.770 | 27,354 |
| 2024-05-10 | 1.965 | 1.980 | 1.850 | 1.850 | 1.850 | 80,261 |
| 2024-05-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-05-08 | 1.795 | 1.840 | 1.725 | 1.745 | 1.745 | 126,553 |
| 2024-05-07 | 1.995 | 1.995 | 1.810 | 1.810 | 1.810 | 27,303 |
| 2024-05-06 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 64,751 |
| 2024-05-03 | 1.920 | 1.980 | 1.920 | 1.950 | 1.950 | 28,776 |
| 2024-05-02 | 1.965 | 2.040 | 1.930 | 1.930 | 1.930 | 29,291 |
| 2024-04-30 | 1.955 | 2.000 | 1.940 | 1.940 | 1.940 | 24,212 |
| 2024-04-29 | 2.000 | 2.110 | 2.000 | 2.030 | 2.030 | 21,502 |
| 2024-04-26 | 1.935 | 2.020 | 1.935 | 2.020 | 2.020 | 438 |
| 2024-04-25 | 1.925 | 2.050 | 1.925 | 2.000 | 2.000 | 4,154 |
| 2024-04-24 | 1.950 | 2.060 | 1.950 | 1.975 | 1.975 | 17,408 |
| 2024-04-23 | 1.920 | 1.955 | 1.920 | 1.950 | 1.950 | 736 |
| 2024-04-22 | 1.865 | 1.970 | 1.865 | 1.970 | 1.970 | 14,074 |
| 2024-04-19 | 2.010 | 2.010 | 1.795 | 1.850 | 1.850 | 112,138 |
| 2024-04-18 | 2.080 | 2.080 | 1.960 | 1.980 | 1.980 | 15,537 |
| 2024-04-17 | 2.210 | 2.210 | 2.070 | 2.150 | 2.150 | 7,425 |
| 2024-04-16 | 2.050 | 2.150 | 2.020 | 2.150 | 2.150 | 14,938 |
| 2024-04-15 | 2.140 | 2.140 | 2.000 | 2.060 | 2.060 | 25,017 |
| 2024-04-12 | 1.955 | 2.230 | 1.955 | 2.140 | 2.140 | 39,741 |
| 2024-04-11 | 2.000 | 2.040 | 1.950 | 2.000 | 2.000 | 34,373 |
| 2024-04-10 | 2.060 | 2.150 | 1.980 | 1.985 | 1.985 | 84,762 |
| 2024-04-09 | 2.030 | 2.050 | 1.990 | 2.040 | 2.040 | 104,033 |
| 2024-04-08 | 2.050 | 2.120 | 1.990 | 1.990 | 1.990 | 279,849 |
| 2024-04-05 | 2.060 | 2.140 | 2.010 | 2.050 | 2.050 | 76,139 |
| 2024-04-04 | 2.080 | 2.170 | 2.080 | 2.100 | 2.100 | 3,513 |
| 2024-04-03 | 2.150 | 2.150 | 2.000 | 2.130 | 2.130 | 53,049 |
| 2024-04-02 | 2.170 | 2.170 | 2.020 | 2.090 | 2.090 | 59,099 |
| 2024-03-28 | 2.160 | 2.190 | 1.950 | 2.110 | 2.110 | 91,233 |
| 2024-03-27 | 2.080 | 2.150 | 2.040 | 2.150 | 2.150 | 64,420 |
| 2024-03-26 | 2.080 | 2.330 | 2.000 | 2.000 | 2.000 | 135,700 |
| 2024-03-25 | 2.040 | 2.040 | 1.860 | 2.000 | 2.000 | 65,127 |
| 2024-03-22 | 2.090 | 2.100 | 1.940 | 1.970 | 1.970 | 253,892 |
| 2024-03-21 | 2.050 | 2.070 | 2.050 | 2.070 | 2.070 | 56 |
| 2024-03-20 | 2.070 | 2.110 | 2.050 | 2.070 | 2.070 | 21,951 |
| 2024-03-19 | 1.950 | 2.100 | 1.810 | 2.040 | 2.040 | 311,901 |
| 2024-03-18 | 1.990 | 2.070 | 1.880 | 1.920 | 1.920 | 139,405 |
| 2024-03-15 | 2.120 | 2.120 | 1.990 | 1.990 | 1.990 | 1,917 |
| 2024-03-14 | 2.070 | 2.070 | 2.040 | 2.040 | 2.040 | 5,587 |
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.