HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.100	2.100	2.100	2.100	2.100	0
2024-03-12	2.090	2.140	2.090	2.120	2.120	1,654
2024-03-11	2.130	2.150	2.070	2.070	2.070	936
2024-03-08	2.190	2.230	2.080	2.080	2.080	7,315
2024-03-07	2.120	2.190	2.100	2.130	2.130	11,938
2024-03-06	2.130	2.160	2.130	2.160	2.160	150
2024-03-05	2.110	2.110	2.100	2.100	2.100	24,823
2024-03-04	2.240	2.240	2.140	2.150	2.150	5,300
2024-03-01	2.230	2.340	2.230	2.240	2.240	6,366
2024-02-29	2.090	2.200	2.090	2.200	2.200	4,146
2024-02-28	2.120	2.170	2.120	2.170	2.170	1,797
2024-02-27	2.130	2.170	2.120	2.130	2.130	3,075
2024-02-26	2.250	2.250	2.130	2.170	2.170	5,480
2024-02-23	2.200	2.240	2.200	2.240	2.240	803
2024-02-22	2.180	2.270	2.180	2.190	2.190	7,395
2024-02-21	2.150	2.210	2.150	2.210	2.210	3,357
2024-02-20	2.200	2.210	2.120	2.160	2.160	4,325
2024-02-19	2.240	2.240	2.200	2.200	2.200	13,890
2024-02-16	2.310	2.310	2.170	2.280	2.280	42,623
2024-02-15	2.230	2.390	2.200	2.340	2.340	16,726
2024-02-14	2.320	2.320	2.290	2.290	2.290	3,100
2024-02-13	2.150	2.330	2.150	2.330	2.330	16,606
2024-02-12	2.100	2.320	2.100	2.220	2.220	14,192
2024-02-09	2.210	2.220	2.100	2.100	2.100	30,750
2024-02-08	2.270	2.300	2.200	2.300	2.300	6,057
2024-02-07	2.270	2.310	2.270	2.310	2.310	1,720
2024-02-06	2.250	2.330	2.250	2.330	2.330	2,304
2024-02-05	2.210	2.360	2.210	2.320	2.320	5,898
2024-02-02	2.260	2.340	2.200	2.280	2.280	28,077
2024-02-01	2.450	2.450	2.290	2.290	2.290	39,616
2024-01-31	2.400	2.400	2.360	2.380	2.380	4,992
2024-01-30	2.310	2.460	2.310	2.320	2.320	11,145
2024-01-29	2.440	2.440	2.390	2.390	2.390	4,825
2024-01-26	2.360	2.430	2.320	2.430	2.430	14,724
2024-01-25	2.320	2.350	2.320	2.350	2.350	1
2024-01-24	2.370	2.370	2.350	2.350	2.350	4,747
2024-01-23	2.330	2.410	2.330	2.330	2.330	10,038
2024-01-22	2.450	2.480	2.330	2.340	2.340	25,775
2024-01-19	2.390	2.460	2.370	2.390	2.390	14,431
2024-01-18	2.420	2.420	2.420	2.420	2.420	0
2024-01-17	2.510	2.510	2.380	2.390	2.390	4,222
2024-01-16	2.410	2.460	2.360	2.380	2.380	37,020
2024-01-15	2.600	2.600	2.400	2.450	2.450	51,162
2024-01-12	2.550	2.600	2.540	2.540	2.540	22,294
2024-01-11	2.490	2.590	2.490	2.520	2.520	18,024
2024-01-10	2.420	2.500	2.420	2.500	2.500	26,662
2024-01-09	2.380	2.430	2.380	2.420	2.420	16,594
2024-01-08	2.410	2.440	2.360	2.360	2.360	42,117
2024-01-05	2.450	2.450	2.380	2.450	2.450	22,480
2024-01-04	2.400	2.470	2.400	2.460	2.460	25,677
2024-01-03	2.450	2.490	2.380	2.480	2.480	21,881
2024-01-02	2.500	2.500	2.400	2.450	2.450	47,215
2023-12-29	2.480	2.490	2.460	2.470	2.470	13,226
2023-12-28	2.470	2.500	2.430	2.460	2.460	21,399
2023-12-27	2.500	2.550	2.470	2.500	2.500	47,706
2023-12-22	2.500	2.520	2.500	2.500	2.500	36,327
2023-12-21	2.510	2.540	2.460	2.500	2.500	34,129
2023-12-20	2.500	2.590	2.470	2.590	2.590	55,309
2023-12-19	2.570	2.620	2.430	2.500	2.500	98,298
2023-12-18	2.680	2.710	2.420	2.440	2.440	49,279

← NewerPage 12 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.