HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.500	2.560	2.500	2.500	2.500	17,136
2022-07-25	2.590	2.600	2.500	2.500	2.500	21,344
2022-07-22	2.640	2.640	2.640	2.640	2.640	0
2022-07-21	2.620	2.740	2.620	2.670	2.670	3,136
2022-07-20	2.640	2.740	2.640	2.720	2.720	5,135
2022-07-19	2.590	2.700	2.590	2.700	2.700	4,705
2022-07-18	2.510	2.620	2.500	2.620	2.620	1,301
2022-07-15	2.630	2.630	2.520	2.550	2.550	7,565
2022-07-14	2.610	2.690	2.610	2.630	2.630	3,502
2022-07-13	2.590	2.690	2.590	2.620	2.620	372
2022-07-12	2.570	2.650	2.570	2.650	2.650	556
2022-07-11	2.700	2.700	2.590	2.640	2.640	6,963
2022-07-08	2.710	2.710	2.650	2.650	2.650	3,837
2022-07-07	2.680	2.770	2.670	2.690	2.690	13,142
2022-07-06	2.610	2.770	2.610	2.640	2.640	6,764
2022-07-05	2.740	2.740	2.630	2.630	2.630	665
2022-07-04	2.710	2.750	2.610	2.630	2.630	4,810
2022-07-01	2.710	2.780	2.600	2.600	2.600	31,974
2022-06-30	2.750	2.750	2.700	2.700	2.700	746
2022-06-29	2.760	2.770	2.630	2.760	2.760	13,119
2022-06-28	2.700	2.760	2.620	2.730	2.730	6,837
2022-06-27	2.630	2.760	2.620	2.730	2.730	41,218
2022-06-24	2.730	2.750	2.640	2.680	2.680	54,903
2022-06-23	2.630	2.630	2.630	2.630	2.630	0
2022-06-22	2.690	2.690	2.570	2.580	2.580	3,985
2022-06-21	2.630	2.740	2.630	2.660	2.660	685
2022-06-20	2.710	2.780	2.620	2.620	2.620	17,490
2022-06-17	2.600	2.630	2.570	2.620	2.620	19,098
2022-06-16	2.590	2.590	2.430	2.540	2.540	42,444
2022-06-15	2.640	2.660	2.530	2.540	2.540	14,149
2022-06-14	2.790	2.790	2.510	2.600	2.600	97,813
2022-06-13	2.840	2.900	2.730	2.780	2.780	47,262
2022-06-10	2.950	2.950	2.840	2.850	2.850	9,796
2022-06-09	2.990	3.040	2.900	2.960	2.960	27,421
2022-06-08	3.100	3.110	2.950	2.950	2.950	8,323
2022-06-07	3.010	3.010	2.910	3.000	3.000	12,804
2022-06-06	3.060	3.070	2.920	3.000	3.000	7,010
2022-06-03	2.990	3.060	2.930	3.060	3.060	15,269
2022-06-02	2.920	3.080	2.860	2.930	2.930	9,438
2022-06-01	2.800	2.930	2.800	2.860	2.860	21,666
2022-05-31	2.940	2.940	2.820	2.840	2.840	6,354
2022-05-30	2.950	3.070	2.790	2.940	2.940	11,640
2022-05-27	2.880	3.080	2.770	2.910	2.910	9,388
2022-05-26	2.730	2.840	2.720	2.840	2.840	4,670
2022-05-25	2.790	2.790	2.700	2.700	2.700	9,064
2022-05-24	2.865	2.870	2.715	2.715	2.715	18,850
2022-05-23	2.820	2.820	2.820	2.820	2.820	1,000
2022-05-20	2.840	2.880	2.700	2.730	2.730	22,409
2022-05-19	2.880	2.950	2.660	2.730	2.730	58,504
2022-05-18	2.810	3.230	2.800	2.990	2.990	93,920
2022-05-17	3.100	3.100	2.470	2.680	2.680	338,235
2022-05-16	3.080	3.080	2.900	2.900	2.900	27,123
2022-05-13	2.940	3.100	2.840	3.070	3.070	90,019
2022-05-12	3.040	3.170	2.930	3.010	3.010	15,070
2022-05-11	3.100	3.140	2.750	3.070	3.070	32,546
2022-05-10	3.340	3.340	3.110	3.160	3.160	43,560
2022-05-09	3.390	3.500	3.230	3.350	3.350	51,351
2022-05-06	3.350	3.420	3.350	3.360	3.360	21,178
2022-05-05	3.500	3.500	3.450	3.450	3.450	10,251
2022-05-04	3.860	3.860	3.430	3.430	3.430	56,749

← NewerPage 19 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.