HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	3.100	3.160	2.980	3.120	3.120	29,014
2023-01-10	2.900	3.200	2.900	3.060	3.060	28,401
2023-01-09	2.830	2.950	2.800	2.860	2.860	19,546
2023-01-06	2.800	2.870	2.700	2.870	2.870	10,313
2023-01-05	2.750	2.880	2.670	2.770	2.770	6,749
2023-01-04	2.700	2.700	2.580	2.580	2.580	27,678
2023-01-03	2.460	2.710	2.460	2.650	2.650	40,079
2023-01-02	2.250	2.750	2.250	2.530	2.530	47,017
2022-12-30	2.120	2.260	2.120	2.260	2.260	13,047
2022-12-29	2.210	2.210	2.080	2.210	2.210	2,364
2022-12-28	2.130	2.130	2.060	2.110	2.110	130,802
2022-12-27	2.160	2.160	2.130	2.130	2.130	50,898
2022-12-23	2.210	2.220	2.190	2.190	2.190	7,146
2022-12-22	2.260	2.260	2.240	2.240	2.240	5,000
2022-12-21	2.230	2.290	2.200	2.230	2.230	4,408
2022-12-20	2.290	2.290	2.140	2.140	2.140	5,524
2022-12-19	2.210	2.370	2.210	2.290	2.290	2,575
2022-12-16	2.260	2.260	2.210	2.220	2.220	6,921
2022-12-15	2.360	2.360	2.240	2.240	2.240	8,905
2022-12-14	2.320	2.330	2.240	2.320	2.320	2,927
2022-12-13	2.330	2.390	2.300	2.340	2.340	7,009
2022-12-12	2.310	2.350	2.310	2.330	2.330	56
2022-12-09	2.270	2.540	2.270	2.350	2.350	12,598
2022-12-08	2.310	2.360	2.220	2.220	2.220	8,030
2022-12-07	2.550	2.550	2.310	2.320	2.320	10,512
2022-12-06	2.350	2.540	2.350	2.520	2.520	6,899
2022-12-05	2.500	2.500	2.300	2.300	2.300	6,207
2022-12-02	2.500	2.690	2.500	2.550	2.550	16,125
2022-12-01	2.550	2.550	2.350	2.520	2.520	5,231
2022-11-30	2.260	2.550	2.260	2.550	2.550	10,631
2022-11-29	2.200	2.240	2.200	2.210	2.210	2,343
2022-11-28	2.100	2.150	2.100	2.150	2.150	290
2022-11-25	2.150	2.150	2.150	2.150	2.150	0
2022-11-24	1.960	2.240	1.955	2.240	2.240	28,032
2022-11-23	2.080	2.080	2.010	2.030	2.030	2,571
2022-11-22	2.130	2.160	2.000	2.030	2.030	41,409
2022-11-21	2.040	2.120	2.010	2.080	2.080	26,604
2022-11-18	2.080	2.110	2.000	2.080	2.080	53,776
2022-11-17	2.150	2.170	2.070	2.120	2.120	7,475
2022-11-16	2.240	2.350	2.120	2.160	2.160	71,208
2022-11-15	2.210	2.210	2.140	2.180	2.180	10,627
2022-11-14	2.090	2.260	2.090	2.170	2.170	66,654
2022-11-11	2.090	2.240	2.060	2.130	2.130	19,518
2022-11-10	2.190	2.340	1.905	2.070	2.070	141,494
2022-11-09	2.180	2.180	2.050	2.050	2.050	9,235
2022-11-08	2.210	2.250	2.140	2.140	2.140	10,996
2022-11-07	2.110	2.170	2.060	2.120	2.120	39,586
2022-11-04	2.030	2.170	2.030	2.140	2.140	5,000
2022-11-03	2.000	2.060	1.950	1.950	1.950	16,612
2022-11-02	2.070	2.100	2.050	2.060	2.060	18,439
2022-11-01	2.120	2.190	2.030	2.080	2.080	6,165
2022-10-31	2.170	2.180	2.020	2.030	2.030	7,531
2022-10-28	2.200	2.200	2.090	2.090	2.090	7,986
2022-10-27	2.300	2.300	2.190	2.260	2.260	4,666
2022-10-26	2.170	2.300	2.170	2.200	2.200	20,918
2022-10-25	1.815	2.250	1.815	2.090	2.090	17,374
2022-10-24	1.875	1.875	1.735	1.735	1.735	5,059
2022-10-21	1.860	1.895	1.820	1.820	1.820	15,232
2022-10-20	1.885	1.980	1.825	1.945	1.945	55,641
2022-10-19	2.000	2.040	1.895	1.895	1.895	31,859

← NewerPage 17 of 22 · 1,280 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.