HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.555 | 1.625 | 1.545 | 1.545 | 1.545 | 21,020 |
| 2025-08-12 | 1.605 | 1.640 | 1.515 | 1.515 | 1.515 | 42,368 |
| 2025-08-11 | 1.555 | 1.595 | 1.500 | 1.595 | 1.595 | 52,742 |
| 2025-08-08 | 1.575 | 1.575 | 1.505 | 1.530 | 1.530 | 43,732 |
| 2025-08-07 | 1.640 | 1.640 | 1.525 | 1.525 | 1.525 | 115,029 |
| 2025-08-06 | 1.620 | 1.625 | 1.580 | 1.610 | 1.610 | 33,507 |
| 2025-08-05 | 1.645 | 1.690 | 1.585 | 1.585 | 1.585 | 32,838 |
| 2025-08-04 | 1.555 | 1.735 | 1.555 | 1.630 | 1.630 | 79,983 |
| 2025-08-01 | 1.605 | 1.605 | 1.525 | 1.550 | 1.550 | 37,932 |
| 2025-07-31 | 1.565 | 1.630 | 1.565 | 1.565 | 1.565 | 4,442 |
| 2025-07-30 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 24,466 |
| 2025-07-29 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 1,587 |
| 2025-07-28 | 1.600 | 1.645 | 1.600 | 1.630 | 1.630 | 19,671 |
| 2025-07-25 | 1.605 | 1.605 | 1.580 | 1.580 | 1.580 | 1,972 |
| 2025-07-24 | 1.585 | 1.585 | 1.550 | 1.580 | 1.580 | 2,108 |
| 2025-07-23 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 6,301 |
| 2025-07-22 | 1.610 | 1.610 | 1.500 | 1.545 | 1.545 | 17,654 |
| 2025-07-21 | 1.600 | 1.605 | 1.535 | 1.535 | 1.535 | 13,597 |
| 2025-07-18 | 1.625 | 1.630 | 1.625 | 1.630 | 1.630 | 526 |
| 2025-07-17 | 1.605 | 1.635 | 1.600 | 1.600 | 1.600 | 11,713 |
| 2025-07-16 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 588 |
| 2025-07-15 | 1.645 | 1.670 | 1.605 | 1.630 | 1.630 | 13,610 |
| 2025-07-14 | 1.570 | 1.725 | 1.570 | 1.595 | 1.595 | 15,359 |
| 2025-07-11 | 1.645 | 1.645 | 1.555 | 1.600 | 1.600 | 29,019 |
| 2025-07-10 | 1.650 | 1.700 | 1.620 | 1.640 | 1.640 | 47,780 |
| 2025-07-09 | 1.610 | 1.640 | 1.595 | 1.630 | 1.630 | 50,711 |
| 2025-07-08 | 1.510 | 1.550 | 1.510 | 1.545 | 1.545 | 20,932 |
| 2025-07-07 | 1.510 | 1.560 | 1.490 | 1.540 | 1.540 | 87,043 |
| 2025-07-04 | 1.595 | 1.685 | 1.515 | 1.515 | 1.515 | 322,226 |
| 2025-07-03 | 1.550 | 1.570 | 1.545 | 1.570 | 1.570 | 3,040 |
| 2025-07-02 | 1.540 | 1.580 | 1.540 | 1.565 | 1.565 | 19,092 |
| 2025-07-01 | 1.500 | 1.590 | 1.500 | 1.560 | 1.560 | 103,341 |
| 2025-06-30 | 1.380 | 1.470 | 1.365 | 1.470 | 1.470 | 77,155 |
| 2025-06-27 | 1.395 | 1.450 | 1.370 | 1.420 | 1.420 | 124,413 |
| 2025-06-26 | 1.350 | 1.445 | 1.330 | 1.400 | 1.400 | 355,763 |
| 2025-06-25 | 1.360 | 1.385 | 1.330 | 1.380 | 1.380 | 21,249 |
| 2025-06-24 | 1.400 | 1.400 | 1.340 | 1.390 | 1.390 | 160,205 |
| 2025-06-23 | 1.450 | 1.485 | 1.380 | 1.380 | 1.380 | 78,722 |
| 2025-06-20 | 1.455 | 1.480 | 1.440 | 1.450 | 1.450 | 84,317 |
| 2025-06-19 | 1.435 | 1.475 | 1.400 | 1.400 | 1.400 | 36,382 |
| 2025-06-18 | 1.470 | 1.485 | 1.430 | 1.430 | 1.430 | 44,709 |
| 2025-06-17 | 1.360 | 1.685 | 1.330 | 1.470 | 1.470 | 262,084 |
| 2025-06-16 | 1.500 | 1.530 | 1.370 | 1.370 | 1.370 | 153,362 |
| 2025-06-13 | 1.400 | 1.435 | 1.370 | 1.390 | 1.390 | 28,001 |
| 2025-06-12 | 1.415 | 1.500 | 1.370 | 1.370 | 1.370 | 133,096 |
| 2025-06-11 | 1.490 | 1.490 | 1.400 | 1.410 | 1.410 | 98,233 |
| 2025-06-10 | 1.420 | 1.515 | 1.410 | 1.515 | 1.515 | 95,179 |
| 2025-06-09 | 1.455 | 1.455 | 1.415 | 1.415 | 1.415 | 38,324 |
| 2025-06-06 | 1.430 | 1.460 | 1.405 | 1.425 | 1.425 | 139,116 |
| 2025-06-05 | 1.475 | 1.485 | 1.430 | 1.430 | 1.430 | 202,490 |
| 2025-06-04 | 1.465 | 1.485 | 1.450 | 1.470 | 1.470 | 98,947 |
| 2025-06-03 | 1.500 | 1.610 | 1.470 | 1.470 | 1.470 | 93,227 |
| 2025-06-02 | 1.590 | 1.600 | 1.495 | 1.495 | 1.495 | 387,862 |
| 2025-05-30 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 88,758 |
| 2025-05-29 | 1.650 | 1.665 | 1.630 | 1.660 | 1.660 | 11,319 |
| 2025-05-28 | 1.655 | 1.710 | 1.620 | 1.630 | 1.630 | 126,486 |
| 2025-05-27 | 1.660 | 1.735 | 1.655 | 1.655 | 1.655 | 46,181 |
| 2025-05-26 | 1.670 | 1.715 | 1.645 | 1.715 | 1.715 | 86,614 |
| 2025-05-23 | 1.625 | 1.670 | 1.625 | 1.665 | 1.665 | 4,599 |
| 2025-05-22 | 1.645 | 1.675 | 1.560 | 1.575 | 1.575 | 684,920 |
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.