HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.150 | 2.150 | 2.090 | 2.090 | 2.090 | 3,293 |
| 2024-11-22 | 2.120 | 2.120 | 1.995 | 2.060 | 2.060 | 10,289 |
| 2024-11-21 | 1.970 | 2.090 | 1.950 | 1.950 | 1.950 | 9,632 |
| 2024-11-20 | 2.140 | 2.140 | 1.915 | 2.030 | 2.030 | 14,946 |
| 2024-11-19 | 2.210 | 2.220 | 2.100 | 2.150 | 2.150 | 8,798 |
| 2024-11-18 | 2.130 | 2.240 | 2.130 | 2.190 | 2.190 | 9,816 |
| 2024-11-15 | 2.280 | 2.280 | 2.150 | 2.150 | 2.150 | 4,777 |
| 2024-11-14 | 2.140 | 2.270 | 2.140 | 2.270 | 2.270 | 17,145 |
| 2024-11-13 | 2.010 | 2.170 | 2.000 | 2.170 | 2.170 | 22,373 |
| 2024-11-12 | 2.100 | 2.110 | 2.000 | 2.090 | 2.090 | 27,285 |
| 2024-11-11 | 2.090 | 2.190 | 2.090 | 2.130 | 2.130 | 17,384 |
| 2024-11-08 | 2.210 | 2.230 | 2.160 | 2.160 | 2.160 | 4,384 |
| 2024-11-07 | 2.250 | 2.250 | 2.180 | 2.180 | 2.180 | 4,543 |
| 2024-11-06 | 2.120 | 2.260 | 2.120 | 2.220 | 2.220 | 14,444 |
| 2024-11-05 | 2.240 | 2.250 | 2.190 | 2.190 | 2.190 | 4,137 |
| 2024-11-04 | 2.130 | 2.240 | 2.130 | 2.220 | 2.220 | 9,324 |
| 2024-11-01 | 2.330 | 2.340 | 2.200 | 2.200 | 2.200 | 7,669 |
| 2024-10-31 | 2.220 | 2.280 | 2.220 | 2.260 | 2.260 | 3,466 |
| 2024-10-30 | 2.330 | 2.330 | 2.290 | 2.290 | 2.290 | 377 |
| 2024-10-29 | 2.260 | 2.330 | 2.250 | 2.290 | 2.290 | 12,102 |
| 2024-10-28 | 2.340 | 2.340 | 2.300 | 2.300 | 2.300 | 2,951 |
| 2024-10-25 | 2.400 | 2.450 | 2.340 | 2.340 | 2.340 | 31,021 |
| 2024-10-24 | 2.330 | 2.380 | 2.250 | 2.370 | 2.370 | 26,330 |
| 2024-10-23 | 2.400 | 2.470 | 2.300 | 2.300 | 2.300 | 15,600 |
| 2024-10-22 | 2.140 | 2.320 | 2.130 | 2.320 | 2.320 | 33,538 |
| 2024-10-21 | 2.020 | 2.170 | 2.020 | 2.100 | 2.100 | 28,097 |
| 2024-10-18 | 2.070 | 2.070 | 2.040 | 2.040 | 2.040 | 5,850 |
| 2024-10-17 | 2.040 | 2.050 | 2.000 | 2.040 | 2.040 | 17,091 |
| 2024-10-16 | 2.040 | 2.110 | 1.985 | 2.040 | 2.040 | 37,515 |
| 2024-10-15 | 1.965 | 2.020 | 1.960 | 1.960 | 1.960 | 6,717 |
| 2024-10-14 | 1.995 | 2.050 | 1.965 | 2.000 | 2.000 | 38,803 |
| 2024-10-11 | 1.960 | 1.960 | 1.920 | 1.925 | 1.925 | 6,249 |
| 2024-10-10 | 1.960 | 1.960 | 1.945 | 1.945 | 1.945 | 7,248 |
| 2024-10-09 | 2.000 | 2.000 | 1.945 | 1.945 | 1.945 | 11,395 |
| 2024-10-08 | 1.950 | 2.020 | 1.950 | 1.950 | 1.950 | 8,178 |
| 2024-10-07 | 2.010 | 2.010 | 1.945 | 1.950 | 1.950 | 10,892 |
| 2024-10-04 | 1.950 | 2.010 | 1.950 | 1.960 | 1.960 | 5,294 |
| 2024-10-03 | 1.965 | 2.080 | 1.945 | 1.960 | 1.960 | 13,660 |
| 2024-10-02 | 1.885 | 1.960 | 1.885 | 1.960 | 1.960 | 20,159 |
| 2024-10-01 | 1.895 | 1.900 | 1.855 | 1.875 | 1.875 | 19,560 |
| 2024-09-30 | 1.900 | 1.905 | 1.850 | 1.875 | 1.875 | 31,861 |
| 2024-09-27 | 1.855 | 1.935 | 1.855 | 1.900 | 1.900 | 20,324 |
| 2024-09-26 | 1.955 | 1.955 | 1.855 | 1.915 | 1.915 | 18,604 |
| 2024-09-25 | 1.945 | 1.950 | 1.925 | 1.925 | 1.925 | 3,404 |
| 2024-09-24 | 1.960 | 1.960 | 1.925 | 1.925 | 1.925 | 7,151 |
| 2024-09-23 | 1.980 | 2.000 | 1.945 | 1.980 | 1.980 | 66,443 |
| 2024-09-20 | 1.950 | 1.965 | 1.935 | 1.935 | 1.935 | 7,130 |
| 2024-09-19 | 1.955 | 1.980 | 1.920 | 1.920 | 1.920 | 9,025 |
| 2024-09-18 | 1.955 | 1.960 | 1.930 | 1.945 | 1.945 | 5,822 |
| 2024-09-17 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2024-09-16 | 1.930 | 1.930 | 1.860 | 1.880 | 1.880 | 8,104 |
| 2024-09-13 | 1.950 | 1.950 | 1.925 | 1.925 | 1.925 | 519 |
| 2024-09-12 | 1.950 | 1.950 | 1.860 | 1.900 | 1.900 | 6,030 |
| 2024-09-11 | 1.995 | 1.995 | 1.890 | 1.920 | 1.920 | 10,483 |
| 2024-09-10 | 1.970 | 1.990 | 1.900 | 1.960 | 1.960 | 9,667 |
| 2024-09-09 | 1.955 | 1.965 | 1.910 | 1.960 | 1.960 | 13,406 |
| 2024-09-06 | 1.835 | 1.940 | 1.835 | 1.915 | 1.915 | 11,262 |
| 2024-09-05 | 1.855 | 1.855 | 1.800 | 1.800 | 1.800 | 2,874 |
| 2024-09-04 | 1.835 | 1.835 | 1.780 | 1.785 | 1.785 | 2,850 |
| 2024-09-03 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
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.