HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.670	2.670	2.520	2.540	2.540	6,298
2023-12-14	2.700	2.700	2.480	2.580	2.580	15,647
2023-12-13	2.740	2.840	2.670	2.710	2.710	17,834
2023-12-12	2.740	2.740	2.630	2.740	2.740	13,554
2023-12-11	2.620	2.810	2.620	2.740	2.740	25,726
2023-12-08	2.680	2.680	2.550	2.620	2.620	16,879
2023-12-07	2.580	2.630	2.580	2.630	2.630	3,673
2023-12-06	2.510	2.550	2.510	2.550	2.550	6,216
2023-12-05	2.490	2.490	2.470	2.470	2.470	1,922
2023-12-04	2.360	2.460	2.360	2.460	2.460	23,022
2023-12-01	2.480	2.480	2.390	2.390	2.390	11,959
2023-11-30	2.400	2.400	2.380	2.380	2.380	9,496
2023-11-29	2.410	2.410	2.370	2.390	2.390	5,281
2023-11-28	2.450	2.500	2.450	2.500	2.500	7,412
2023-11-27	2.440	2.440	2.440	2.440	2.440	0
2023-11-24	2.380	2.500	2.370	2.500	2.500	480
2023-11-23	2.400	2.400	2.380	2.380	2.380	40
2023-11-22	2.340	2.360	2.340	2.360	2.360	200
2023-11-21	2.360	2.380	2.360	2.380	2.380	1
2023-11-20	2.330	2.430	2.330	2.430	2.430	1,988
2023-11-17	2.400	2.400	2.340	2.340	2.340	5,879
2023-11-16	2.280	2.370	2.280	2.370	2.370	7,212
2023-11-15	2.480	2.480	2.150	2.150	2.150	42,958
2023-11-14	2.420	2.440	2.410	2.410	2.410	1,141
2023-11-13	2.380	2.420	2.380	2.420	2.420	6,634
2023-11-10	2.590	2.590	2.320	2.440	2.440	8,232
2023-11-09	2.700	2.730	2.520	2.560	2.560	8,383
2023-11-08	2.700	2.850	2.700	2.760	2.760	5,248
2023-11-07	2.480	2.660	2.480	2.660	2.660	4,526
2023-11-06	2.240	2.500	2.240	2.450	2.450	3,870
2023-11-03	2.400	2.470	2.290	2.290	2.290	8,143
2023-11-02	2.360	2.360	2.200	2.270	2.270	38,099
2023-11-01	2.430	2.430	2.370	2.400	2.400	467
2023-10-31	2.340	2.340	2.340	2.340	2.340	0
2023-10-30	2.250	2.320	2.250	2.320	2.320	100
2023-10-27	2.400	2.400	2.200	2.300	2.300	29,714
2023-10-26	2.360	2.370	2.350	2.370	2.370	4,790
2023-10-25	2.560	2.560	2.410	2.450	2.450	5,874
2023-10-24	2.420	2.540	2.280	2.540	2.540	16,999
2023-10-23	2.490	2.580	2.410	2.510	2.510	6,300
2023-10-20	2.700	2.700	2.500	2.500	2.500	5,083
2023-10-19	2.680	2.690	2.680	2.690	2.690	500
2023-10-18	2.710	2.710	2.680	2.690	2.690	3,973
2023-10-17	2.710	2.750	2.710	2.750	2.750	520
2023-10-16	2.790	2.790	2.680	2.750	2.750	1,271
2023-10-13	2.660	2.710	2.660	2.710	2.710	645
2023-10-12	2.750	2.750	2.750	2.750	2.750	0
2023-10-11	2.740	2.780	2.740	2.780	2.780	150
2023-10-10	2.730	2.730	2.730	2.730	2.730	0
2023-10-09	2.830	2.830	2.770	2.770	2.770	6,969
2023-10-06	2.780	2.820	2.780	2.820	2.820	46
2023-10-05	2.780	2.810	2.770	2.810	2.810	14,503
2023-10-04	2.840	2.860	2.770	2.830	2.830	6,340
2023-10-03	2.810	2.850	2.810	2.850	2.850	1,859
2023-10-02	2.780	2.890	2.780	2.850	2.850	2,979
2023-09-29	2.800	2.890	2.800	2.870	2.870	6,177
2023-09-28	2.720	2.900	2.720	2.860	2.860	15,058
2023-09-27	2.660	2.660	2.660	2.660	2.660	0
2023-09-26	2.740	2.890	2.610	2.610	2.610	17,172
2023-09-25	2.780	2.870	2.780	2.820	2.820	3,027

← NewerPage 13 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.