HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.270 | 1.295 | 1.270 | 1.295 | 1.295 | 5,000 |
| 2026-04-30 | 1.290 | 1.290 | 1.270 | 1.285 | 1.285 | 22,264 |
| 2026-04-29 | 1.265 | 1.290 | 1.260 | 1.290 | 1.290 | 15,075 |
| 2026-04-28 | 1.270 | 1.285 | 1.255 | 1.285 | 1.285 | 8,392 |
| 2026-04-27 | 1.265 | 1.290 | 1.265 | 1.290 | 1.290 | 16,365 |
| 2026-04-24 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 6,041 |
| 2026-04-23 | 1.295 | 1.295 | 1.255 | 1.280 | 1.280 | 40,266 |
| 2026-04-22 | 1.275 | 1.300 | 1.275 | 1.300 | 1.300 | 5,482 |
| 2026-04-21 | 1.290 | 1.290 | 1.275 | 1.290 | 1.290 | 7,344 |
| 2026-04-20 | 1.260 | 1.300 | 1.260 | 1.295 | 1.295 | 9,957 |
| 2026-04-17 | 1.265 | 1.300 | 1.250 | 1.300 | 1.300 | 66,971 |
| 2026-04-16 | 1.285 | 1.285 | 1.265 | 1.265 | 1.265 | 11,496 |
| 2026-04-15 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 12,959 |
| 2026-04-14 | 1.285 | 1.300 | 1.265 | 1.290 | 1.290 | 22,649 |
| 2026-04-13 | 1.275 | 1.330 | 1.275 | 1.330 | 1.330 | 27,752 |
| 2026-04-10 | 1.290 | 1.300 | 1.245 | 1.285 | 1.285 | 42,905 |
| 2026-04-09 | 1.200 | 1.300 | 1.200 | 1.285 | 1.285 | 170,378 |
| 2026-04-08 | 1.180 | 1.225 | 1.150 | 1.205 | 1.205 | 101,332 |
| 2026-04-07 | 1.165 | 1.200 | 1.115 | 1.140 | 1.140 | 114,999 |
| 2026-04-02 | 1.200 | 1.210 | 1.125 | 1.130 | 1.130 | 59,638 |
| 2026-04-01 | 1.220 | 1.240 | 1.160 | 1.160 | 1.160 | 31,701 |
| 2026-03-31 | 1.200 | 1.210 | 1.155 | 1.165 | 1.165 | 108,763 |
| 2026-03-30 | 1.240 | 1.240 | 1.170 | 1.190 | 1.190 | 52,053 |
| 2026-03-27 | 1.205 | 1.220 | 1.180 | 1.200 | 1.200 | 54,445 |
| 2026-03-26 | 1.265 | 1.265 | 1.155 | 1.175 | 1.175 | 68,765 |
| 2026-03-25 | 1.295 | 1.355 | 1.270 | 1.275 | 1.275 | 31,218 |
| 2026-03-24 | 1.260 | 1.345 | 1.260 | 1.280 | 1.280 | 4,895 |
| 2026-03-23 | 1.270 | 1.320 | 1.235 | 1.260 | 1.260 | 19,222 |
| 2026-03-20 | 1.315 | 1.315 | 1.235 | 1.285 | 1.285 | 111,592 |
| 2026-03-19 | 1.385 | 1.400 | 1.285 | 1.295 | 1.295 | 160,937 |
| 2026-03-18 | 1.380 | 1.450 | 1.350 | 1.380 | 1.380 | 56,661 |
| 2026-03-17 | 1.375 | 1.385 | 1.355 | 1.370 | 1.370 | 1,902 |
| 2026-03-16 | 1.385 | 1.400 | 1.375 | 1.375 | 1.375 | 9,626 |
| 2026-03-13 | 1.395 | 1.400 | 1.360 | 1.375 | 1.375 | 48,168 |
| 2026-03-12 | 1.445 | 1.445 | 1.360 | 1.380 | 1.380 | 27,306 |
| 2026-03-11 | 1.395 | 1.395 | 1.370 | 1.385 | 1.385 | 16,403 |
| 2026-03-10 | 1.390 | 1.400 | 1.355 | 1.365 | 1.365 | 40,383 |
| 2026-03-09 | 1.385 | 1.395 | 1.365 | 1.370 | 1.370 | 43,248 |
| 2026-03-06 | 1.390 | 1.420 | 1.380 | 1.395 | 1.395 | 27,702 |
| 2026-03-05 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 72,333 |
| 2026-03-04 | 1.370 | 1.400 | 1.370 | 1.385 | 1.385 | 18,460 |
| 2026-03-03 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 73,306 |
| 2026-03-02 | 1.460 | 1.460 | 1.435 | 1.435 | 1.435 | 1,527 |
| 2026-02-27 | 1.440 | 1.450 | 1.410 | 1.425 | 1.425 | 8,828 |
| 2026-02-26 | 1.425 | 1.430 | 1.410 | 1.415 | 1.415 | 62,133 |
| 2026-02-25 | 1.455 | 1.460 | 1.450 | 1.450 | 1.450 | 3,768 |
| 2026-02-24 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 38,389 |
| 2026-02-23 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 8,441 |
| 2026-02-20 | 1.445 | 1.450 | 1.420 | 1.450 | 1.450 | 1,206 |
| 2026-02-19 | 1.510 | 1.510 | 1.425 | 1.445 | 1.445 | 12,817 |
| 2026-02-18 | 1.425 | 1.485 | 1.425 | 1.485 | 1.485 | 7,991 |
| 2026-02-17 | 1.465 | 1.490 | 1.435 | 1.460 | 1.460 | 47,827 |
| 2026-02-16 | 1.450 | 1.480 | 1.425 | 1.455 | 1.455 | 38,072 |
| 2026-02-13 | 1.465 | 1.465 | 1.400 | 1.405 | 1.405 | 42,526 |
| 2026-02-12 | 1.440 | 1.500 | 1.440 | 1.445 | 1.445 | 84,339 |
| 2026-02-11 | 1.410 | 1.495 | 1.405 | 1.430 | 1.430 | 31,187 |
| 2026-02-10 | 1.415 | 1.455 | 1.410 | 1.440 | 1.440 | 62,373 |
| 2026-02-09 | 1.430 | 1.475 | 1.430 | 1.450 | 1.450 | 13,706 |
| 2026-02-06 | 1.485 | 1.495 | 1.370 | 1.450 | 1.450 | 95,495 |
| 2026-02-05 | 1.495 | 1.500 | 1.455 | 1.475 | 1.475 | 66,367 |
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.