HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.680 | 1.695 | 1.600 | 1.600 | 1.600 | 238,463 |
| 2025-05-20 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 75,794 |
| 2025-05-19 | 1.710 | 1.720 | 1.680 | 1.685 | 1.685 | 25,849 |
| 2025-05-16 | 1.700 | 1.715 | 1.680 | 1.680 | 1.680 | 51,024 |
| 2025-05-15 | 1.750 | 1.750 | 1.670 | 1.680 | 1.680 | 105,238 |
| 2025-05-14 | 1.750 | 1.800 | 1.720 | 1.720 | 1.720 | 39,152 |
| 2025-05-13 | 1.745 | 1.750 | 1.725 | 1.725 | 1.725 | 5,123 |
| 2025-05-12 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 49,165 |
| 2025-05-09 | 1.730 | 1.790 | 1.720 | 1.730 | 1.730 | 93,595 |
| 2025-05-08 | 1.730 | 1.750 | 1.720 | 1.720 | 1.720 | 12,726 |
| 2025-05-07 | 1.725 | 1.740 | 1.720 | 1.740 | 1.740 | 2,224 |
| 2025-05-06 | 1.735 | 1.735 | 1.720 | 1.720 | 1.720 | 1,132 |
| 2025-05-05 | 1.720 | 1.750 | 1.720 | 1.745 | 1.745 | 78,154 |
| 2025-05-02 | 1.710 | 1.755 | 1.710 | 1.725 | 1.725 | 18,294 |
| 2025-04-30 | 1.730 | 1.790 | 1.700 | 1.700 | 1.700 | 9,601 |
| 2025-04-29 | 1.785 | 1.785 | 1.750 | 1.780 | 1.780 | 22,645 |
| 2025-04-28 | 1.700 | 1.785 | 1.700 | 1.785 | 1.785 | 10,910 |
| 2025-04-25 | 1.705 | 1.740 | 1.705 | 1.720 | 1.720 | 58,613 |
| 2025-04-24 | 1.715 | 1.720 | 1.705 | 1.720 | 1.720 | 71,989 |
| 2025-04-23 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 58,735 |
| 2025-04-22 | 1.690 | 1.725 | 1.690 | 1.710 | 1.710 | 78,366 |
| 2025-04-17 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 55,804 |
| 2025-04-16 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 5,993 |
| 2025-04-15 | 1.700 | 1.710 | 1.670 | 1.695 | 1.695 | 107,015 |
| 2025-04-14 | 1.685 | 1.700 | 1.680 | 1.680 | 1.680 | 52,638 |
| 2025-04-11 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 36,860 |
| 2025-04-10 | 1.730 | 1.740 | 1.690 | 1.690 | 1.690 | 555 |
| 2025-04-09 | 1.700 | 1.700 | 1.685 | 1.700 | 1.700 | 5,000 |
| 2025-04-08 | 1.690 | 1.760 | 1.690 | 1.705 | 1.705 | 74,502 |
| 2025-04-07 | 1.680 | 1.760 | 1.680 | 1.690 | 1.690 | 33,269 |
| 2025-04-04 | 1.730 | 1.735 | 1.700 | 1.735 | 1.735 | 113,765 |
| 2025-04-03 | 1.755 | 1.755 | 1.720 | 1.720 | 1.720 | 24,299 |
| 2025-04-02 | 1.735 | 1.795 | 1.730 | 1.775 | 1.775 | 56,681 |
| 2025-04-01 | 1.815 | 1.815 | 1.715 | 1.715 | 1.715 | 15,158 |
| 2025-03-31 | 1.780 | 1.825 | 1.750 | 1.760 | 1.760 | 8,582 |
| 2025-03-28 | 1.860 | 1.895 | 1.805 | 1.820 | 1.820 | 15,588 |
| 2025-03-27 | 1.840 | 1.915 | 1.830 | 1.865 | 1.865 | 77,866 |
| 2025-03-26 | 1.810 | 1.860 | 1.805 | 1.860 | 1.860 | 393 |
| 2025-03-25 | 1.770 | 1.850 | 1.770 | 1.835 | 1.835 | 5,003 |
| 2025-03-24 | 1.800 | 1.810 | 1.750 | 1.800 | 1.800 | 15,659 |
| 2025-03-21 | 1.795 | 1.800 | 1.790 | 1.790 | 1.790 | 3,517 |
| 2025-03-20 | 1.805 | 1.815 | 1.795 | 1.815 | 1.815 | 10,065 |
| 2025-03-19 | 1.800 | 1.840 | 1.795 | 1.835 | 1.835 | 65,540 |
| 2025-03-18 | 1.840 | 1.870 | 1.785 | 1.795 | 1.795 | 15,954 |
| 2025-03-17 | 1.795 | 1.810 | 1.750 | 1.810 | 1.810 | 9,175 |
| 2025-03-14 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 8,954 |
| 2025-03-13 | 1.760 | 1.770 | 1.720 | 1.720 | 1.720 | 53,517 |
| 2025-03-12 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 21,444 |
| 2025-03-11 | 1.760 | 1.770 | 1.740 | 1.740 | 1.740 | 29,829 |
| 2025-03-10 | 1.855 | 1.855 | 1.790 | 1.800 | 1.800 | 15,891 |
| 2025-03-07 | 1.755 | 1.780 | 1.700 | 1.780 | 1.780 | 128,278 |
| 2025-03-06 | 1.780 | 1.850 | 1.720 | 1.780 | 1.780 | 22,274 |
| 2025-03-05 | 1.745 | 1.825 | 1.665 | 1.720 | 1.720 | 173,241 |
| 2025-03-04 | 1.810 | 1.825 | 1.610 | 1.725 | 1.725 | 272,807 |
| 2025-03-03 | 1.835 | 1.895 | 1.750 | 1.770 | 1.770 | 72,703 |
| 2025-02-28 | 1.835 | 1.850 | 1.795 | 1.805 | 1.805 | 34,542 |
| 2025-02-27 | 1.850 | 1.850 | 1.790 | 1.830 | 1.830 | 37,881 |
| 2025-02-26 | 1.855 | 1.855 | 1.795 | 1.815 | 1.815 | 177,019 |
| 2025-02-25 | 1.995 | 1.995 | 1.810 | 1.810 | 1.810 | 130,242 |
| 2025-02-24 | 2.040 | 2.040 | 1.865 | 1.940 | 1.940 | 207,683 |
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.