HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.770	2.890	2.770	2.810	2.810	6,033
2023-09-21	2.780	2.890	2.780	2.820	2.820	5,848
2023-09-20	2.790	2.890	2.790	2.860	2.860	8,657
2023-09-19	2.790	2.900	2.790	2.830	2.830	24,979
2023-09-18	2.780	2.900	2.780	2.840	2.840	823
2023-09-15	2.910	2.910	2.800	2.860	2.860	10,775
2023-09-14	2.910	2.920	2.880	2.920	2.920	11,336
2023-09-13	2.640	2.900	2.640	2.870	2.870	53,807
2023-09-12	2.640	2.640	2.640	2.640	2.640	0
2023-09-11	2.570	2.600	2.570	2.600	2.600	1,592
2023-09-08	2.580	2.630	2.580	2.630	2.630	829
2023-09-07	2.630	2.690	2.630	2.670	2.670	1,298
2023-09-06	2.790	2.790	2.590	2.650	2.650	13,736
2023-09-05	2.620	2.720	2.590	2.720	2.720	7,913
2023-09-04	2.600	2.760	2.480	2.670	2.670	25,108
2023-09-01	2.810	2.820	2.590	2.590	2.590	20,231
2023-08-31	2.850	2.850	2.700	2.700	2.700	605
2023-08-30	2.690	2.850	2.690	2.850	2.850	13,394
2023-08-29	2.790	2.790	2.640	2.670	2.670	9,196
2023-08-28	2.780	2.780	2.780	2.780	2.780	0
2023-08-25	2.790	2.790	2.760	2.760	2.760	1,000
2023-08-24	2.680	2.700	2.680	2.700	2.700	500
2023-08-23	2.800	2.800	2.790	2.790	2.790	1,000
2023-08-22	2.780	2.840	2.780	2.810	2.810	3,249
2023-08-21	2.670	2.710	2.620	2.710	2.710	2,353
2023-08-18	2.610	2.790	2.610	2.670	2.670	14,689
2023-08-17	2.900	2.920	2.710	2.710	2.710	40,148
2023-08-16	2.900	2.950	2.880	2.920	2.920	21,185
2023-08-15	3.060	3.100	2.950	3.030	3.030	66,452
2023-08-14	2.950	2.950	2.920	2.950	2.950	40,546
2023-08-11	2.950	2.950	2.920	2.940	2.940	50,758
2023-08-10	2.920	2.950	2.920	2.950	2.950	11,237
2023-08-09	2.940	2.940	2.940	2.940	2.940	0
2023-08-08	2.920	2.920	2.920	2.920	2.920	0
2023-08-07	2.960	2.960	2.890	2.920	2.920	25,423
2023-08-04	2.910	2.980	2.910	2.980	2.980	9
2023-08-03	2.940	2.990	2.940	2.990	2.990	12,879
2023-08-02	2.940	2.940	2.890	2.920	2.920	11,068
2023-08-01	2.930	2.940	2.890	2.920	2.920	15,216
2023-07-31	2.890	2.920	2.890	2.920	2.920	7,300
2023-07-28	2.930	2.940	2.920	2.920	2.920	4,000
2023-07-27	2.930	2.940	2.890	2.890	2.890	65,428
2023-07-26	2.940	2.940	2.890	2.920	2.920	6,093
2023-07-25	2.970	2.970	2.900	2.920	2.920	14,912
2023-07-24	2.950	2.950	2.950	2.950	2.950	1,767
2023-07-21	2.980	2.980	2.980	2.980	2.980	0
2023-07-20	2.990	2.990	2.990	2.990	2.990	0
2023-07-19	3.000	3.000	2.950	2.950	2.950	1,532
2023-07-18	3.000	3.000	2.980	2.980	2.980	9,128
2023-07-17	2.990	2.990	2.860	2.980	2.980	10,250
2023-07-14	2.910	2.970	2.910	2.940	2.940	5,381
2023-07-13	2.900	2.960	2.900	2.960	2.960	200
2023-07-12	2.990	2.990	2.920	2.960	2.960	7,815
2023-07-11	2.770	2.950	2.770	2.950	2.950	8,305
2023-07-10	2.890	2.900	2.780	2.860	2.860	17,083
2023-07-07	2.850	2.900	2.780	2.880	2.880	4,409
2023-07-06	2.900	2.990	2.870	2.950	2.950	13,551
2023-07-05	2.960	2.960	2.900	2.950	2.950	5,547
2023-07-04	2.980	2.980	2.980	2.980	2.980	0
2023-07-03	3.080	3.080	2.930	3.000	3.000	11,663

← NewerPage 14 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.