HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.420 | 3.850 | 3.320 | 3.760 | 3.760 | 33,050 |
| 2022-05-02 | 3.510 | 3.530 | 3.330 | 3.530 | 3.530 | 4,719 |
| 2022-04-29 | 3.350 | 3.580 | 3.350 | 3.490 | 3.490 | 32,783 |
| 2022-04-28 | 3.510 | 3.510 | 3.270 | 3.270 | 3.270 | 64,073 |
| 2022-04-27 | 3.610 | 3.810 | 3.430 | 3.500 | 3.500 | 79,404 |
| 2022-04-26 | 3.960 | 3.960 | 3.560 | 3.610 | 3.610 | 89,071 |
| 2022-04-25 | 3.900 | 3.950 | 3.830 | 3.900 | 3.900 | 33,769 |
| 2022-04-22 | 3.990 | 3.990 | 3.900 | 3.960 | 3.960 | 8,478 |
| 2022-04-21 | 4.050 | 4.050 | 3.930 | 3.960 | 3.960 | 47,422 |
| 2022-04-20 | 4.310 | 4.310 | 3.980 | 4.100 | 4.100 | 58,388 |
| 2022-04-19 | 4.270 | 4.410 | 4.150 | 4.170 | 4.170 | 68,979 |
| 2022-04-14 | 4.350 | 4.360 | 4.180 | 4.240 | 4.240 | 22,847 |
| 2022-04-13 | 4.360 | 4.360 | 4.210 | 4.250 | 4.250 | 10,717 |
| 2022-04-12 | 4.130 | 4.370 | 4.130 | 4.240 | 4.240 | 67,910 |
| 2022-04-11 | 4.000 | 4.370 | 4.000 | 4.240 | 4.240 | 54,378 |
| 2022-04-08 | 4.020 | 4.020 | 3.940 | 4.000 | 4.000 | 14,932 |
| 2022-04-07 | 4.050 | 4.050 | 3.960 | 4.020 | 4.020 | 10,851 |
| 2022-04-06 | 3.960 | 4.050 | 3.870 | 4.050 | 4.050 | 27,060 |
| 2022-04-05 | 4.200 | 4.200 | 3.770 | 3.970 | 3.970 | 73,566 |
| 2022-04-04 | 4.200 | 4.350 | 4.140 | 4.140 | 4.140 | 31,283 |
| 2022-04-01 | 4.260 | 4.460 | 4.100 | 4.150 | 4.150 | 58,229 |
| 2022-03-31 | 4.600 | 4.600 | 4.040 | 4.185 | 4.185 | 213,080 |
| 2022-03-30 | 4.250 | 4.415 | 4.040 | 4.215 | 4.215 | 57,409 |
| 2022-03-29 | 4.510 | 4.510 | 4.150 | 4.285 | 4.285 | 115,761 |
| 2022-03-28 | 4.335 | 4.465 | 4.155 | 4.190 | 4.190 | 42,462 |
| 2022-03-25 | 4.290 | 4.380 | 4.225 | 4.350 | 4.350 | 7,309 |
| 2022-03-24 | 4.270 | 4.345 | 4.245 | 4.320 | 4.320 | 593 |
| 2022-03-23 | 4.380 | 4.430 | 4.200 | 4.325 | 4.325 | 37,327 |
| 2022-03-22 | 4.600 | 4.735 | 4.260 | 4.365 | 4.365 | 99,513 |
| 2022-03-21 | 4.840 | 4.840 | 4.565 | 4.605 | 4.605 | 10,214 |
| 2022-03-18 | 4.600 | 4.985 | 4.585 | 4.925 | 4.925 | 9,432 |
| 2022-03-17 | 4.630 | 4.640 | 4.505 | 4.595 | 4.595 | 5,900 |
| 2022-03-16 | 4.430 | 4.845 | 4.330 | 4.485 | 4.485 | 69,330 |
| 2022-03-15 | 4.495 | 4.625 | 4.255 | 4.255 | 4.255 | 15,392 |
| 2022-03-14 | 4.495 | 4.565 | 4.325 | 4.500 | 4.500 | 8,126 |
| 2022-03-11 | 4.395 | 4.850 | 4.325 | 4.415 | 4.415 | 8,128 |
| 2022-03-10 | 4.430 | 4.485 | 4.200 | 4.200 | 4.200 | 13,497 |
| 2022-03-09 | 4.030 | 4.495 | 4.030 | 4.390 | 4.390 | 26,505 |
| 2022-03-08 | 3.870 | 4.200 | 3.860 | 3.910 | 3.910 | 37,143 |
| 2022-03-07 | 4.045 | 4.045 | 3.915 | 3.970 | 3.970 | 24,403 |
| 2022-03-04 | 4.650 | 4.710 | 4.000 | 4.250 | 4.250 | 53,639 |
| 2022-03-03 | 4.645 | 4.750 | 4.640 | 4.645 | 4.645 | 686 |
| 2022-03-02 | 4.700 | 4.795 | 4.655 | 4.760 | 4.760 | 977 |
| 2022-03-01 | 4.850 | 4.850 | 4.640 | 4.795 | 4.795 | 11,949 |
| 2022-02-28 | 5.090 | 5.140 | 4.800 | 4.820 | 4.820 | 43,181 |
| 2022-02-25 | 5.100 | 5.230 | 4.850 | 4.990 | 4.990 | 34,168 |
| 2022-02-24 | 5.100 | 5.190 | 4.645 | 5.190 | 5.190 | 19,099 |
| 2022-02-23 | 5.420 | 5.420 | 5.250 | 5.340 | 5.340 | 18,917 |
| 2022-02-22 | 5.460 | 5.800 | 5.290 | 5.480 | 5.480 | 52,888 |
| 2022-02-21 | 5.520 | 5.520 | 5.460 | 5.490 | 5.490 | 1,921 |
| 2022-02-18 | 5.560 | 5.600 | 5.510 | 5.560 | 5.560 | 7,040 |
| 2022-02-17 | 5.640 | 5.790 | 5.510 | 5.640 | 5.640 | 9,387 |
| 2022-02-16 | 5.550 | 5.750 | 5.340 | 5.680 | 5.680 | 24,096 |
| 2022-02-15 | 5.400 | 5.850 | 5.400 | 5.600 | 5.600 | 27,694 |
| 2022-02-14 | 5.620 | 5.620 | 5.100 | 5.320 | 5.320 | 70,410 |
| 2022-02-11 | 5.770 | 5.780 | 5.660 | 5.780 | 5.780 | 1,628 |
| 2022-02-10 | 5.860 | 5.890 | 5.620 | 5.890 | 5.890 | 10,196 |
| 2022-02-09 | 5.680 | 5.990 | 5.500 | 5.740 | 5.740 | 14,429 |
| 2022-02-08 | 5.800 | 5.800 | 5.650 | 5.720 | 5.720 | 4,924 |
| 2022-02-07 | 5.900 | 6.000 | 5.710 | 5.740 | 5.740 | 26,254 |
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.