HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.895	2.060	1.895	1.950	1.950	14,738
2022-10-17	1.915	1.915	1.850	1.850	1.850	136
2022-10-14	1.900	1.900	1.860	1.860	1.860	4,335
2022-10-13	1.860	1.870	1.860	1.870	1.870	20,750
2022-10-12	1.900	1.900	1.870	1.870	1.870	600
2022-10-11	1.880	1.925	1.870	1.925	1.925	13,586
2022-10-10	1.900	1.950	1.900	1.915	1.915	10,080
2022-10-07	1.960	1.960	1.875	1.925	1.925	13,146
2022-10-06	2.020	2.090	2.000	2.050	2.050	26,894
2022-10-05	2.020	2.070	2.000	2.070	2.070	7,294
2022-10-04	1.995	2.060	1.995	2.040	2.040	13,057
2022-10-03	2.000	2.000	1.905	1.970	1.970	815
2022-09-30	1.870	1.980	1.835	1.980	1.980	8,430
2022-09-29	1.975	1.980	1.920	1.955	1.955	17,903
2022-09-28	2.040	2.040	2.010	2.030	2.030	6,178
2022-09-27	2.090	2.110	1.955	1.955	1.955	15,954
2022-09-26	2.240	2.240	1.850	2.010	2.010	25,243
2022-09-23	2.020	2.190	2.020	2.190	2.190	10,543
2022-09-22	2.240	2.270	1.950	1.965	1.965	646,876
2022-09-21	2.330	2.330	2.240	2.290	2.290	31,322
2022-09-20	2.370	2.370	2.240	2.270	2.270	9,280
2022-09-19	2.350	2.460	2.350	2.460	2.460	2,207
2022-09-16	2.470	2.470	2.350	2.430	2.430	2,826
2022-09-15	2.520	2.520	2.430	2.430	2.430	943
2022-09-14	2.400	2.450	2.350	2.450	2.450	62,810
2022-09-13	2.390	2.390	2.390	2.390	2.390	0
2022-09-12	2.410	2.510	2.390	2.390	2.390	15,344
2022-09-09	2.590	2.590	2.390	2.410	2.410	47,985
2022-09-08	2.660	2.670	2.500	2.670	2.670	44,651
2022-09-07	2.730	2.730	2.650	2.690	2.690	21,000
2022-09-06	2.740	2.890	2.730	2.820	2.820	790
2022-09-05	2.820	2.820	2.820	2.820	2.820	0
2022-09-02	2.780	2.850	2.760	2.850	2.850	35,787
2022-09-01	2.890	2.890	2.780	2.820	2.820	7,620
2022-08-31	2.790	2.830	2.780	2.830	2.830	589
2022-08-30	2.960	2.970	2.800	2.800	2.800	12,796
2022-08-29	2.780	2.880	2.780	2.840	2.840	1,685
2022-08-26	2.860	2.860	2.860	2.860	2.860	0
2022-08-25	2.760	2.900	2.760	2.900	2.900	31,334
2022-08-24	2.820	2.900	2.760	2.760	2.760	16,215
2022-08-23	2.770	2.850	2.770	2.810	2.810	582
2022-08-22	2.820	2.910	2.800	2.850	2.850	67,804
2022-08-19	2.820	2.880	2.740	2.770	2.770	26,689
2022-08-18	2.880	2.880	2.870	2.880	2.880	947
2022-08-17	2.760	2.860	2.760	2.800	2.800	48,075
2022-08-16	3.000	3.100	2.760	2.800	2.800	76,117
2022-08-15	2.750	2.860	2.690	2.830	2.830	20,368
2022-08-12	2.640	2.690	2.640	2.680	2.680	7,207
2022-08-11	2.570	2.650	2.540	2.650	2.650	4,718
2022-08-10	2.550	2.620	2.550	2.600	2.600	5,435
2022-08-09	2.610	2.640	2.540	2.550	2.550	3,607
2022-08-08	2.530	2.640	2.530	2.540	2.540	7,136
2022-08-05	2.620	2.650	2.540	2.560	2.560	7,214
2022-08-04	2.630	2.780	2.530	2.550	2.550	24,190
2022-08-03	2.600	2.640	2.550	2.550	2.550	2,318
2022-08-02	2.700	2.700	2.540	2.540	2.540	8,991
2022-08-01	2.650	2.690	2.510	2.660	2.660	8,494
2022-07-29	2.540	2.640	2.520	2.520	2.520	3,031
2022-07-28	2.550	2.700	2.500	2.600	2.600	9,663
2022-07-27	2.510	2.570	2.510	2.540	2.540	4,765

← NewerPage 18 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.