HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.900	2.960	2.900	2.960	2.960	1,940
2023-06-29	3.000	3.040	2.900	2.900	2.900	4,878
2023-06-28	2.920	2.970	2.920	2.970	2.970	5
2023-06-27	2.870	3.120	2.870	2.900	2.900	13,913
2023-06-26	2.970	2.970	2.920	2.920	2.920	2,744
2023-06-23	2.960	2.960	2.950	2.950	2.950	3,000
2023-06-22	2.840	2.900	2.840	2.900	2.900	2,371
2023-06-21	2.900	2.900	2.820	2.870	2.870	1,291
2023-06-20	3.020	3.020	2.850	2.920	2.920	4,891
2023-06-19	2.880	3.010	2.880	3.000	3.000	6,065
2023-06-16	3.000	3.000	2.970	2.970	2.970	1,000
2023-06-15	3.040	3.040	3.000	3.020	3.020	5,106
2023-06-14	3.060	3.060	2.970	2.970	2.970	2,842
2023-06-13	2.950	2.990	2.910	2.990	2.990	16,620
2023-06-12	2.930	2.930	2.930	2.930	2.930	0
2023-06-09	2.930	2.980	2.870	2.870	2.870	7,253
2023-06-08	2.930	2.930	2.910	2.910	2.910	5,272
2023-06-07	2.870	2.980	2.870	2.910	2.910	7,001
2023-06-06	2.870	2.970	2.870	2.940	2.940	1,414
2023-06-05	2.890	2.950	2.890	2.910	2.910	1,028
2023-06-02	2.940	3.010	2.940	2.940	2.940	9,462
2023-06-01	3.070	3.070	2.910	2.910	2.910	25,144
2023-05-31	2.950	3.070	2.950	2.970	2.970	915
2023-05-30	3.010	3.010	3.010	3.010	3.010	0
2023-05-29	3.010	3.010	3.010	3.010	3.010	0
2023-05-26	2.980	2.980	2.980	2.980	2.980	0
2023-05-25	3.000	3.050	2.930	3.010	3.010	1,447
2023-05-24	3.000	3.100	3.000	3.000	3.000	1,056
2023-05-23	3.040	3.120	3.010	3.120	3.120	16,436
2023-05-22	3.120	3.140	3.040	3.110	3.110	42,213
2023-05-19	3.100	3.120	3.100	3.120	3.120	6,346
2023-05-18	3.010	3.060	3.010	3.050	3.050	2,076
2023-05-17	3.120	3.120	3.010	3.030	3.030	5,098
2023-05-16	2.900	3.100	2.900	3.000	3.000	15,458
2023-05-15	3.060	3.060	2.920	2.920	2.920	2,511
2023-05-12	2.920	3.070	2.920	2.990	2.990	14,155
2023-05-11	2.920	2.960	2.920	2.920	2.920	1,714
2023-05-10	3.060	3.070	2.870	2.870	2.870	13,048
2023-05-09	2.990	3.060	2.970	3.060	3.060	4,989
2023-05-08	2.980	3.050	2.900	3.000	3.000	80,102
2023-05-05	2.920	3.000	2.780	2.890	2.890	7,878
2023-05-04	2.990	2.990	2.840	2.840	2.840	3,118
2023-05-03	2.870	2.990	2.850	2.860	2.860	5,621
2023-05-02	2.990	3.000	2.880	2.880	2.880	3,943
2023-04-28	3.000	3.000	2.860	2.930	2.930	12,361
2023-04-27	2.990	3.000	2.870	2.950	2.950	19,967
2023-04-26	2.910	2.920	2.910	2.920	2.920	1,594
2023-04-25	2.940	2.940	2.940	2.940	2.940	0
2023-04-24	2.990	3.000	2.950	2.950	2.950	5,138
2023-04-21	2.880	3.010	2.880	2.950	2.950	1,050
2023-04-20	2.860	2.980	2.860	2.920	2.920	2,259
2023-04-19	3.030	3.080	2.870	2.950	2.950	7,250
2023-04-18	2.990	3.080	2.980	3.050	3.050	31,727
2023-04-17	2.990	2.990	2.830	2.890	2.890	2,010
2023-04-14	2.560	2.990	2.560	2.910	2.910	45,342
2023-04-13	2.780	2.780	2.650	2.650	2.650	10,113
2023-04-12	2.700	2.900	2.700	2.820	2.820	6,264
2023-04-11	3.020	3.020	2.580	2.620	2.620	61,617
2023-04-06	2.730	2.760	2.730	2.760	2.760	136
2023-04-05	2.810	2.810	2.720	2.810	2.810	155

← NewerPage 15 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.