HomeToGo SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.040	2.040	1.865	1.940	1.940	207,683
2025-02-21	1.970	2.010	1.970	1.970	1.970	18,383
2025-02-20	2.010	2.050	1.915	1.990	1.990	170,549
2025-02-19	2.060	2.100	2.030	2.060	2.060	87,686
2025-02-18	2.000	2.100	1.990	2.070	2.070	83,564
2025-02-17	2.060	2.080	1.965	1.980	1.980	110,633
2025-02-14	1.990	2.200	1.980	1.980	1.980	716,618
2025-02-13	2.050	2.090	1.910	2.020	2.020	672,429
2025-02-12	2.120	2.180	2.040	2.080	2.080	45,238
2025-02-11	2.160	2.180	2.080	2.180	2.180	12,906
2025-02-10	2.110	2.180	2.110	2.160	2.160	1,250
2025-02-07	2.120	2.130	2.050	2.120	2.120	5,417
2025-02-06	2.110	2.110	2.070	2.070	2.070	8,496
2025-02-05	2.070	2.150	2.040	2.040	2.040	8,732
2025-02-04	2.170	2.170	2.110	2.110	2.110	3,546
2025-02-03	2.090	2.100	1.975	2.100	2.100	15,080
2025-01-31	2.050	2.050	2.050	2.050	2.050	4,000
2025-01-30	2.010	2.080	2.000	2.010	2.010	13,698
2025-01-29	2.010	2.020	2.000	2.000	2.000	37,011
2025-01-28	2.030	2.070	2.020	2.020	2.020	1,476
2025-01-27	2.030	2.060	2.020	2.020	2.020	7,416
2025-01-24	2.090	2.200	2.050	2.050	2.050	38,184
2025-01-23	2.030	2.110	2.030	2.080	2.080	1,780
2025-01-22	1.970	2.110	1.970	2.010	2.010	18,408
2025-01-21	2.040	2.040	2.040	2.040	2.040	0
2025-01-20	2.080	2.080	2.050	2.050	2.050	1,297
2025-01-17	2.120	2.120	2.050	2.070	2.070	6,546
2025-01-16	2.100	2.220	2.100	2.110	2.110	36,587
2025-01-15	2.020	2.030	1.980	1.980	1.980	838
2025-01-14	1.960	1.970	1.930	1.970	1.970	3,000
2025-01-13	1.990	2.000	1.885	1.885	1.885	10,202
2025-01-10	2.040	2.040	1.990	2.020	2.020	15,313
2025-01-09	2.080	2.090	2.080	2.090	2.090	2,484
2025-01-08	2.060	2.110	2.060	2.090	2.090	2,567
2025-01-07	2.070	2.080	2.050	2.070	2.070	4,803
2025-01-06	2.030	2.030	2.010	2.010	2.010	109
2025-01-03	1.955	1.955	1.955	1.955	1.955	252
2025-01-02	2.020	2.020	1.905	1.990	1.990	2,136
2024-12-30	1.910	1.950	1.900	1.945	1.945	45,501
2024-12-27	2.020	2.020	1.940	1.985	1.985	6,588
2024-12-23	2.010	2.010	1.875	1.965	1.965	18,660
2024-12-20	1.940	2.010	1.935	1.940	1.940	13,618
2024-12-19	1.985	2.010	1.760	1.895	1.895	69,327
2024-12-18	2.010	2.070	2.010	2.070	2.070	4,557
2024-12-17	2.090	2.090	2.020	2.060	2.060	4,824
2024-12-16	2.050	2.090	2.010	2.080	2.080	3,501
2024-12-13	2.130	2.130	1.990	1.990	1.990	53,623
2024-12-12	2.100	2.200	2.100	2.190	2.190	7,127
2024-12-11	2.080	2.080	2.060	2.060	2.060	6,548
2024-12-10	2.050	2.140	2.050	2.140	2.140	5,552
2024-12-09	2.170	2.190	2.100	2.110	2.110	10,538
2024-12-06	2.100	2.120	2.010	2.120	2.120	16,423
2024-12-05	2.100	2.220	2.100	2.170	2.170	8,605
2024-12-04	2.130	2.160	2.120	2.140	2.140	7,023
2024-12-03	2.180	2.210	2.160	2.170	2.170	6,993
2024-12-02	2.130	2.270	2.130	2.220	2.220	27,879
2024-11-29	2.140	2.170	2.100	2.150	2.150	16,063
2024-11-28	2.170	2.200	2.110	2.150	2.150	18,457
2024-11-27	2.130	2.220	2.130	2.130	2.130	9,465
2024-11-26	2.070	2.290	2.070	2.100	2.100	24,091

← NewerPage 8 of 22 · 1,275 trading daysOlder →

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.