HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.535 | 1.555 | 1.510 | 1.555 | 1.555 | 22,602 |
| 2025-11-04 | 1.570 | 1.570 | 1.500 | 1.535 | 1.535 | 48,340 |
| 2025-11-03 | 1.575 | 1.630 | 1.510 | 1.535 | 1.535 | 43,002 |
| 2025-10-31 | 1.630 | 1.635 | 1.545 | 1.545 | 1.545 | 10,618 |
| 2025-10-30 | 1.630 | 1.630 | 1.535 | 1.610 | 1.610 | 61,084 |
| 2025-10-29 | 1.635 | 1.635 | 1.555 | 1.580 | 1.580 | 28,963 |
| 2025-10-28 | 1.595 | 1.640 | 1.595 | 1.640 | 1.640 | 2,014 |
| 2025-10-27 | 1.615 | 1.655 | 1.615 | 1.630 | 1.630 | 26,564 |
| 2025-10-24 | 1.610 | 1.645 | 1.590 | 1.615 | 1.615 | 41,940 |
| 2025-10-23 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 50,498 |
| 2025-10-22 | 1.655 | 1.655 | 1.535 | 1.630 | 1.630 | 106,536 |
| 2025-10-21 | 1.655 | 1.695 | 1.650 | 1.675 | 1.675 | 18,243 |
| 2025-10-20 | 1.695 | 1.710 | 1.670 | 1.690 | 1.690 | 14,346 |
| 2025-10-17 | 1.700 | 1.700 | 1.610 | 1.650 | 1.650 | 8,524 |
| 2025-10-16 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 63,118 |
| 2025-10-15 | 1.730 | 1.730 | 1.705 | 1.710 | 1.710 | 6,553 |
| 2025-10-14 | 1.710 | 1.720 | 1.705 | 1.720 | 1.720 | 4,551 |
| 2025-10-13 | 1.725 | 1.725 | 1.645 | 1.690 | 1.690 | 44,052 |
| 2025-10-10 | 1.730 | 1.765 | 1.725 | 1.725 | 1.725 | 1,416 |
| 2025-10-09 | 1.735 | 1.785 | 1.730 | 1.760 | 1.760 | 15,162 |
| 2025-10-08 | 1.780 | 1.785 | 1.740 | 1.755 | 1.755 | 31,129 |
| 2025-10-07 | 1.745 | 1.790 | 1.650 | 1.755 | 1.755 | 156,992 |
| 2025-10-06 | 1.740 | 1.750 | 1.625 | 1.750 | 1.750 | 259,823 |
| 2025-10-03 | 1.745 | 1.750 | 1.740 | 1.750 | 1.750 | 31,787 |
| 2025-10-02 | 1.800 | 1.800 | 1.740 | 1.745 | 1.745 | 24,018 |
| 2025-10-01 | 1.840 | 1.840 | 1.795 | 1.820 | 1.820 | 245 |
| 2025-09-30 | 1.830 | 1.830 | 1.795 | 1.795 | 1.795 | 4,924 |
| 2025-09-29 | 1.880 | 1.880 | 1.795 | 1.860 | 1.860 | 24,137 |
| 2025-09-26 | 1.850 | 1.895 | 1.795 | 1.865 | 1.865 | 71,524 |
| 2025-09-25 | 1.830 | 1.850 | 1.800 | 1.850 | 1.850 | 41,256 |
| 2025-09-24 | 1.830 | 1.830 | 1.800 | 1.815 | 1.815 | 10,706 |
| 2025-09-23 | 1.790 | 1.815 | 1.750 | 1.750 | 1.750 | 8,888 |
| 2025-09-22 | 1.705 | 1.785 | 1.640 | 1.755 | 1.755 | 147,277 |
| 2025-09-19 | 1.725 | 1.725 | 1.695 | 1.695 | 1.695 | 20,563 |
| 2025-09-18 | 1.720 | 1.835 | 1.700 | 1.740 | 1.740 | 69,830 |
| 2025-09-17 | 1.705 | 1.790 | 1.705 | 1.755 | 1.755 | 10,342 |
| 2025-09-16 | 1.710 | 1.810 | 1.690 | 1.695 | 1.695 | 64,285 |
| 2025-09-15 | 1.850 | 1.850 | 1.660 | 1.690 | 1.690 | 73,745 |
| 2025-09-12 | 1.860 | 1.875 | 1.795 | 1.795 | 1.795 | 14,107 |
| 2025-09-11 | 1.845 | 1.900 | 1.845 | 1.880 | 1.880 | 28,788 |
| 2025-09-10 | 1.780 | 1.900 | 1.780 | 1.890 | 1.890 | 54,705 |
| 2025-09-09 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 2,035 |
| 2025-09-08 | 1.810 | 1.810 | 1.765 | 1.775 | 1.775 | 13,029 |
| 2025-09-05 | 1.785 | 1.810 | 1.765 | 1.795 | 1.795 | 7,421 |
| 2025-09-04 | 1.800 | 1.810 | 1.770 | 1.800 | 1.800 | 15,298 |
| 2025-09-03 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 72,891 |
| 2025-09-02 | 1.805 | 1.840 | 1.765 | 1.840 | 1.840 | 12,490 |
| 2025-09-01 | 1.930 | 1.930 | 1.720 | 1.820 | 1.820 | 417,250 |
| 2025-08-29 | 1.825 | 1.935 | 1.825 | 1.925 | 1.925 | 279,902 |
| 2025-08-28 | 1.800 | 1.870 | 1.800 | 1.850 | 1.850 | 173,910 |
| 2025-08-27 | 1.850 | 1.890 | 1.755 | 1.825 | 1.825 | 80,895 |
| 2025-08-26 | 1.650 | 1.825 | 1.650 | 1.825 | 1.825 | 386,417 |
| 2025-08-25 | 1.570 | 1.650 | 1.570 | 1.640 | 1.640 | 45,993 |
| 2025-08-22 | 1.595 | 1.630 | 1.575 | 1.630 | 1.630 | 18,918 |
| 2025-08-21 | 1.550 | 1.590 | 1.550 | 1.565 | 1.565 | 25,322 |
| 2025-08-20 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 70,944 |
| 2025-08-19 | 1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 10,649 |
| 2025-08-18 | 1.560 | 1.750 | 1.560 | 1.625 | 1.625 | 81,739 |
| 2025-08-15 | 1.635 | 1.635 | 1.595 | 1.620 | 1.620 | 2,296 |
| 2025-08-14 | 1.550 | 1.645 | 1.550 | 1.600 | 1.600 | 30,344 |
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.