HomeToGo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.988	0.988	0.958	0.962	0.962	41,282
2026-07-24	0.974	0.998	0.966	0.966	0.966	45,473
2026-07-23	0.950	0.998	0.950	0.964	0.964	12,838
2026-07-22	0.922	1.005	0.922	0.956	0.956	73,837
2026-07-21	0.960	0.960	0.900	0.900	0.900	223
2026-07-20	0.960	0.996	0.922	0.936	0.936	61,673
2026-07-17	0.960	0.978	0.954	0.956	0.956	52,266
2026-07-16	0.980	0.980	0.950	0.962	0.962	38,558
2026-07-15	0.980	0.998	0.960	0.978	0.978	33,119
2026-07-14	0.980	0.980	0.960	0.966	0.966	24,928
2026-07-13	0.980	1.000	0.970	1.000	1.000	39,173
2026-07-10	0.980	1.000	0.980	1.000	1.000	24,552
2026-07-09	0.990	0.990	0.950	0.966	0.966	76,015
2026-07-08	1.035	1.035	0.990	1.000	1.000	15,651
2026-07-07	1.020	1.075	0.990	1.000	1.000	130,345
2026-07-06	1.070	1.080	0.970	1.005	1.005	146,231
2026-07-03	1.050	1.080	0.980	1.050	1.050	252,655
2026-07-02	1.110	1.125	1.050	1.065	1.065	105,412
2026-07-01	1.140	1.160	1.080	1.080	1.080	527,769
2026-06-30	1.095	1.120	1.075	1.120	1.120	610,012
2026-06-29	1.140	1.140	1.040	1.070	1.070	53,222
2026-06-26	1.135	1.135	1.080	1.120	1.120	128,780
2026-06-25	1.140	1.145	1.140	1.140	1.140	614
2026-06-24	1.160	1.160	1.145	1.145	1.145	2,676
2026-06-23	1.170	1.170	1.150	1.170	1.170	1,669
2026-06-22	1.220	1.220	1.160	1.185	1.185	17,540
2026-06-19	1.150	1.195	1.150	1.195	1.195	700
2026-06-18	1.195	1.195	1.130	1.130	1.130	7,280
2026-06-17	1.180	1.180	1.175	1.175	1.175	487
2026-06-16	1.165	1.190	1.150	1.160	1.160	19,168
2026-06-15	1.140	1.195	1.120	1.160	1.160	24,686
2026-06-12	1.140	1.160	1.140	1.140	1.140	8,995
2026-06-11	1.150	1.155	1.150	1.155	1.155	18,714
2026-06-10	1.150	1.160	1.140	1.145	1.145	7,224
2026-06-09	1.150	1.165	1.145	1.155	1.155	2,349
2026-06-08	1.135	1.160	1.135	1.150	1.150	11,480
2026-06-05	1.145	1.145	1.130	1.135	1.135	9,596
2026-06-04	1.170	1.175	1.150	1.150	1.150	26,542
2026-06-03	1.170	1.190	1.150	1.150	1.150	44,411
2026-06-02	1.150	1.160	1.140	1.150	1.150	40,081
2026-06-01	1.220	1.220	1.150	1.150	1.150	10,797
2026-05-29	1.175	1.200	1.160	1.170	1.170	80,699
2026-05-28	1.190	1.205	1.175	1.205	1.205	95,876
2026-05-27	1.165	1.220	1.165	1.185	1.185	26,568
2026-05-26	1.155	1.225	1.140	1.200	1.200	20,820
2026-05-25	1.200	1.230	1.145	1.165	1.165	17,193
2026-05-22	1.210	1.210	1.170	1.210	1.210	47,972
2026-05-21	1.250	1.250	1.200	1.210	1.210	8,152
2026-05-20	1.275	1.275	1.245	1.255	1.255	792
2026-05-19	1.260	1.270	1.245	1.255	1.255	15,634
2026-05-18	1.285	1.290	1.260	1.290	1.290	20,268
2026-05-15	1.295	1.300	1.270	1.300	1.300	9,092
2026-05-14	1.290	1.300	1.260	1.295	1.295	65,472
2026-05-13	1.300	1.300	1.280	1.285	1.285	26,606
2026-05-12	1.275	1.295	1.255	1.295	1.295	12,278
2026-05-11	1.270	1.300	1.270	1.300	1.300	68,984
2026-05-08	1.255	1.285	1.255	1.270	1.270	5,092
2026-05-07	1.255	1.280	1.250	1.280	1.280	11,134
2026-05-06	1.270	1.280	1.225	1.280	1.280	44,611
2026-05-05	1.285	1.300	1.285	1.300	1.300	21,178

← NewerPage 2 of 5 · 253 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.