HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 5.700 | 5.850 | 5.660 | 5.780 | 5.780 | 5,427 |
| 2022-02-03 | 5.960 | 5.960 | 5.710 | 5.720 | 5.720 | 8,999 |
| 2022-02-02 | 5.930 | 6.150 | 5.920 | 6.040 | 6.040 | 8,135 |
| 2022-02-01 | 6.250 | 6.360 | 5.910 | 6.000 | 6.000 | 46,770 |
| 2022-01-31 | 6.290 | 6.290 | 6.170 | 6.280 | 6.280 | 668 |
| 2022-01-28 | 6.330 | 6.360 | 6.110 | 6.130 | 6.130 | 6,516 |
| 2022-01-27 | 6.140 | 6.350 | 6.120 | 6.330 | 6.330 | 9,768 |
| 2022-01-26 | 6.060 | 6.290 | 5.680 | 6.180 | 6.180 | 77,324 |
| 2022-01-25 | 6.100 | 6.420 | 5.900 | 6.160 | 6.160 | 36,084 |
| 2022-01-24 | 6.620 | 6.800 | 6.000 | 6.000 | 6.000 | 61,944 |
| 2022-01-21 | 6.680 | 6.720 | 6.420 | 6.550 | 6.550 | 29,144 |
| 2022-01-20 | 6.600 | 7.000 | 6.600 | 6.720 | 6.720 | 18,209 |
| 2022-01-19 | 6.420 | 6.670 | 6.360 | 6.630 | 6.630 | 17,578 |
| 2022-01-18 | 6.600 | 6.700 | 6.360 | 6.400 | 6.400 | 16,679 |
| 2022-01-17 | 6.890 | 6.890 | 6.620 | 6.740 | 6.740 | 6,022 |
| 2022-01-14 | 6.960 | 7.060 | 6.520 | 6.750 | 6.750 | 14,719 |
| 2022-01-13 | 7.190 | 7.380 | 6.900 | 6.900 | 6.900 | 27,220 |
| 2022-01-12 | 7.270 | 7.700 | 7.100 | 7.100 | 7.100 | 10,784 |
| 2022-01-11 | 7.290 | 7.370 | 7.000 | 7.120 | 7.120 | 6,871 |
| 2022-01-10 | 7.100 | 7.510 | 7.020 | 7.020 | 7.020 | 12,187 |
| 2022-01-07 | 6.980 | 7.150 | 6.810 | 6.810 | 6.810 | 18,917 |
| 2022-01-06 | 6.910 | 7.160 | 6.850 | 6.900 | 6.900 | 37,721 |
| 2022-01-05 | 6.120 | 7.410 | 6.100 | 6.820 | 6.820 | 86,729 |
| 2022-01-04 | 5.850 | 6.200 | 5.850 | 6.000 | 6.000 | 25,072 |
| 2022-01-03 | 5.430 | 5.790 | 5.430 | 5.700 | 5.700 | 22,975 |
| 2021-12-30 | 5.510 | 5.690 | 5.260 | 5.260 | 5.260 | 122,190 |
| 2021-12-29 | 5.500 | 5.530 | 5.330 | 5.330 | 5.330 | 16,028 |
| 2021-12-28 | 5.650 | 5.700 | 5.500 | 5.550 | 5.550 | 18,582 |
| 2021-12-27 | 5.760 | 5.990 | 5.640 | 5.640 | 5.640 | 64,519 |
| 2021-12-23 | 5.290 | 5.850 | 5.290 | 5.700 | 5.700 | 48,948 |
| 2021-12-22 | 5.270 | 5.500 | 5.210 | 5.280 | 5.280 | 51,834 |
| 2021-12-21 | 5.400 | 5.810 | 5.200 | 5.270 | 5.270 | 53,460 |
| 2021-12-20 | 6.010 | 6.080 | 5.270 | 5.270 | 5.270 | 41,989 |
| 2021-12-17 | 6.100 | 6.230 | 6.070 | 6.110 | 6.110 | 16,213 |
| 2021-12-16 | 6.080 | 6.090 | 6.000 | 6.080 | 6.080 | 92,985 |
| 2021-12-15 | 6.470 | 6.510 | 6.110 | 6.110 | 6.110 | 5,920 |
| 2021-12-14 | 6.570 | 6.630 | 6.360 | 6.360 | 6.360 | 4,421 |
| 2021-12-13 | 6.480 | 6.910 | 6.480 | 6.630 | 6.630 | 38,487 |
| 2021-12-10 | 6.240 | 6.660 | 6.000 | 6.360 | 6.360 | 42,081 |
| 2021-12-09 | 6.810 | 6.810 | 5.620 | 6.300 | 6.300 | 90,027 |
| 2021-12-08 | 7.030 | 7.030 | 6.660 | 6.710 | 6.710 | 29,282 |
| 2021-12-07 | 7.200 | 7.200 | 6.940 | 6.940 | 6.940 | 18,652 |
| 2021-12-06 | 7.200 | 7.300 | 7.120 | 7.250 | 7.250 | 3,238 |
| 2021-12-03 | 7.290 | 7.400 | 7.200 | 7.260 | 7.260 | 1,287 |
| 2021-12-02 | 7.510 | 7.510 | 7.280 | 7.340 | 7.340 | 3,602 |
| 2021-12-01 | 7.420 | 7.610 | 7.250 | 7.460 | 7.460 | 19,597 |
| 2021-11-30 | 7.570 | 7.570 | 7.250 | 7.400 | 7.400 | 5,324 |
| 2021-11-29 | 7.730 | 7.780 | 7.400 | 7.540 | 7.540 | 3,464 |
| 2021-11-26 | 7.710 | 7.780 | 7.500 | 7.780 | 7.780 | 34,382 |
| 2021-11-25 | 7.850 | 7.850 | 7.700 | 7.740 | 7.740 | 7,877 |
| 2021-11-24 | 8.020 | 8.080 | 7.860 | 7.860 | 7.860 | 17,983 |
| 2021-11-23 | 8.200 | 8.200 | 7.800 | 7.900 | 7.900 | 16,788 |
| 2021-11-22 | 7.940 | 8.080 | 7.730 | 7.890 | 7.890 | 69,872 |
| 2021-11-19 | 8.380 | 8.380 | 7.830 | 7.830 | 7.830 | 8,820 |
| 2021-11-18 | 8.500 | 8.500 | 8.310 | 8.350 | 8.350 | 5,519 |
| 2021-11-17 | 8.390 | 8.500 | 8.250 | 8.500 | 8.500 | 15,347 |
| 2021-11-16 | 9.280 | 9.400 | 8.100 | 8.100 | 8.100 | 43,308 |
| 2021-11-15 | 9.400 | 9.420 | 9.140 | 9.140 | 9.140 | 22,769 |
| 2021-11-12 | 9.490 | 9.500 | 9.120 | 9.270 | 9.270 | 4,712 |
| 2021-11-11 | 9.340 | 9.490 | 9.240 | 9.490 | 9.490 | 2,294 |
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.