HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-04-03 | 2.820 | 2.900 | 2.750 | 2.870 | 2.870 | 2,941 |
| 2023-03-31 | 2.800 | 2.890 | 2.700 | 2.780 | 2.780 | 17,270 |
| 2023-03-30 | 2.830 | 2.830 | 2.670 | 2.740 | 2.740 | 68,025 |
| 2023-03-29 | 2.860 | 2.860 | 2.680 | 2.800 | 2.800 | 84,024 |
| 2023-03-28 | 2.980 | 2.980 | 2.770 | 2.860 | 2.860 | 29,465 |
| 2023-03-27 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 4,967 |
| 2023-03-24 | 3.090 | 3.090 | 2.980 | 3.090 | 3.090 | 693 |
| 2023-03-23 | 3.090 | 3.090 | 2.950 | 3.040 | 3.040 | 519 |
| 2023-03-22 | 3.020 | 3.260 | 2.940 | 3.000 | 3.000 | 50,675 |
| 2023-03-21 | 2.800 | 3.000 | 2.800 | 2.950 | 2.950 | 11,913 |
| 2023-03-20 | 3.000 | 3.030 | 2.700 | 2.890 | 2.890 | 120,143 |
| 2023-03-17 | 2.820 | 3.040 | 2.820 | 2.870 | 2.870 | 26,915 |
| 2023-03-16 | 2.850 | 2.850 | 2.600 | 2.720 | 2.720 | 26,086 |
| 2023-03-15 | 2.600 | 2.770 | 2.540 | 2.750 | 2.750 | 113,406 |
| 2023-03-14 | 2.810 | 2.840 | 2.700 | 2.790 | 2.790 | 12,316 |
| 2023-03-13 | 3.000 | 3.000 | 2.800 | 2.840 | 2.840 | 11,711 |
| 2023-03-10 | 3.040 | 3.140 | 3.020 | 3.040 | 3.040 | 3,828 |
| 2023-03-09 | 3.010 | 3.070 | 2.960 | 3.070 | 3.070 | 23,957 |
| 2023-03-08 | 2.810 | 3.000 | 2.810 | 2.970 | 2.970 | 15,488 |
| 2023-03-07 | 2.940 | 2.940 | 2.780 | 2.900 | 2.900 | 22,759 |
| 2023-03-06 | 2.970 | 2.970 | 2.910 | 2.940 | 2.940 | 2,582 |
| 2023-03-03 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 11,046 |
| 2023-03-02 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 2,454 |
| 2023-03-01 | 3.120 | 3.190 | 3.000 | 3.030 | 3.030 | 22,668 |
| 2023-02-28 | 3.050 | 3.050 | 2.880 | 2.910 | 2.910 | 5,916 |
| 2023-02-27 | 3.080 | 3.080 | 2.860 | 3.040 | 3.040 | 44,434 |
| 2023-02-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-02-23 | 3.050 | 3.060 | 2.950 | 3.060 | 3.060 | 8,210 |
| 2023-02-22 | 3.150 | 3.160 | 3.010 | 3.010 | 3.010 | 6,751 |
| 2023-02-21 | 3.130 | 3.250 | 3.110 | 3.250 | 3.250 | 5,521 |
| 2023-02-20 | 3.220 | 3.260 | 3.130 | 3.230 | 3.230 | 1,494 |
| 2023-02-17 | 3.120 | 3.180 | 3.090 | 3.180 | 3.180 | 3,429 |
| 2023-02-16 | 3.250 | 3.250 | 3.130 | 3.200 | 3.200 | 4,297 |
| 2023-02-15 | 3.100 | 3.210 | 3.100 | 3.180 | 3.180 | 11,546 |
| 2023-02-14 | 3.160 | 3.190 | 2.950 | 3.010 | 3.010 | 13,945 |
| 2023-02-13 | 3.030 | 3.060 | 2.990 | 3.060 | 3.060 | 3,684 |
| 2023-02-10 | 3.050 | 3.140 | 3.030 | 3.080 | 3.080 | 900 |
| 2023-02-09 | 3.100 | 3.140 | 2.970 | 3.040 | 3.040 | 22,472 |
| 2023-02-08 | 3.190 | 3.200 | 3.150 | 3.200 | 3.200 | 8,428 |
| 2023-02-07 | 3.190 | 3.190 | 3.050 | 3.100 | 3.100 | 32,149 |
| 2023-02-06 | 3.260 | 3.390 | 3.120 | 3.170 | 3.170 | 34,737 |
| 2023-02-03 | 3.160 | 3.350 | 3.150 | 3.150 | 3.150 | 19,417 |
| 2023-02-02 | 3.110 | 3.400 | 3.060 | 3.290 | 3.290 | 17,986 |
| 2023-02-01 | 3.100 | 3.170 | 3.040 | 3.120 | 3.120 | 15,512 |
| 2023-01-31 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 29,706 |
| 2023-01-30 | 3.230 | 3.260 | 3.100 | 3.100 | 3.100 | 8,754 |
| 2023-01-27 | 3.290 | 3.340 | 3.230 | 3.240 | 3.240 | 7,344 |
| 2023-01-26 | 3.290 | 3.290 | 3.120 | 3.190 | 3.190 | 19,891 |
| 2023-01-25 | 3.310 | 3.310 | 3.140 | 3.260 | 3.260 | 23,742 |
| 2023-01-24 | 3.320 | 3.320 | 3.160 | 3.290 | 3.290 | 9,901 |
| 2023-01-23 | 3.270 | 3.390 | 3.160 | 3.220 | 3.220 | 13,611 |
| 2023-01-20 | 3.080 | 3.190 | 3.080 | 3.170 | 3.170 | 1,922 |
| 2023-01-19 | 3.300 | 3.320 | 3.070 | 3.140 | 3.140 | 6,722 |
| 2023-01-18 | 3.200 | 3.410 | 3.200 | 3.360 | 3.360 | 83,483 |
| 2023-01-17 | 3.150 | 3.550 | 3.080 | 3.080 | 3.080 | 42,301 |
| 2023-01-16 | 3.140 | 3.200 | 3.020 | 3.160 | 3.160 | 14,976 |
| 2023-01-13 | 3.150 | 3.150 | 2.990 | 3.050 | 3.050 | 5,524 |
| 2023-01-12 | 3.110 | 3.280 | 2.910 | 3.110 | 3.110 | 55,997 |
| 2023-01-11 | 3.100 | 3.160 | 2.980 | 3.120 | 3.120 | 29,014 |
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.