Hoffmann Green Cement Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	10.500	10.650	9.460	9.640	9.633	26,014
2024-06-13	11.700	11.750	10.600	10.850	10.842	10,494
2024-06-12	11.650	11.700	11.500	11.550	11.542	1,467
2024-06-11	11.900	11.900	11.400	11.650	11.642	6,963
2024-06-10	12.150	12.200	11.700	11.950	11.942	6,957
2024-06-07	12.000	12.500	11.850	12.500	12.491	7,541
2024-06-06	11.700	12.000	11.550	11.800	11.792	15,205
2024-06-05	11.250	11.450	11.200	11.450	11.442	10,226
2024-06-04	11.400	11.600	11.200	11.300	11.292	6,911
2024-06-03	11.600	11.600	11.250	11.450	11.442	4,631
2024-05-31	11.400	11.550	11.300	11.500	11.492	3,904
2024-05-30	11.600	11.600	11.400	11.500	11.492	4,058
2024-05-29	11.500	11.600	11.250	11.600	11.592	7,374
2024-05-28	11.800	11.800	11.500	11.600	11.592	4,050
2024-05-27	11.850	11.850	11.500	11.800	11.792	7,303
2024-05-24	11.550	11.850	11.450	11.850	11.842	6,608
2024-05-23	11.300	11.800	11.200	11.500	11.492	6,287
2024-05-22	11.700	11.700	11.400	11.500	11.492	2,327
2024-05-21	11.800	11.800	11.400	11.700	11.692	7,357
2024-05-20	11.800	11.800	11.600	11.700	11.692	3,985
2024-05-17	11.300	11.950	11.150	11.800	11.792	9,912
2024-05-16	11.500	11.500	11.150	11.400	11.392	3,994
2024-05-15	11.550	11.650	11.100	11.400	11.392	8,319
2024-05-14	11.800	11.900	11.450	11.650	11.642	8,539
2024-05-13	11.650	11.750	11.450	11.750	11.742	3,284
2024-05-10	11.700	11.750	11.500	11.650	11.642	3,925
2024-05-09	11.850	11.850	11.450	11.600	11.592	4,788
2024-05-08	11.350	11.850	11.300	11.850	11.842	5,896
2024-05-07	10.950	11.750	10.800	11.250	11.242	20,597
2024-05-06	11.200	11.200	10.700	10.900	10.892	9,103
2024-05-03	11.150	11.150	10.800	11.000	10.992	2,286
2024-05-02	11.000	11.350	10.750	10.950	10.942	8,541
2024-04-30	11.650	11.750	10.750	11.350	11.342	12,431
2024-04-29	11.850	12.500	11.450	11.650	11.642	24,425
2024-04-26	11.150	11.600	10.900	11.500	11.492	17,688
2024-04-25	10.350	10.700	10.300	10.700	10.692	19,546
2024-04-24	9.700	10.600	9.680	10.250	10.243	26,593
2024-04-23	9.700	9.900	9.420	9.700	9.693	12,991
2024-04-22	9.900	10.200	9.620	9.700	9.693	17,201
2024-04-19	9.660	9.920	9.320	9.780	9.773	20,599
2024-04-18	9.460	9.700	9.220	9.560	9.553	26,840
2024-04-17	9.200	9.360	9.000	9.060	9.054	12,216
2024-04-16	9.600	9.740	8.960	9.100	9.094	48,217
2024-04-15	9.100	9.800	8.820	9.800	9.793	41,566
2024-04-12	9.880	10.000	9.240	9.240	9.233	34,756
2024-04-11	10.650	10.800	9.760	9.880	9.873	31,607
2024-04-10	11.450	11.450	10.150	10.650	10.642	53,581
2024-04-09	11.550	11.650	11.350	11.450	11.442	12,253
2024-04-08	12.800	12.900	11.550	11.650	11.642	23,373
2024-04-05	13.100	13.100	12.050	13.050	13.041	16,067
2024-04-04	12.200	13.500	12.200	13.200	13.191	26,668
2024-04-03	12.000	12.300	11.800	12.100	12.091	13,761
2024-04-02	11.500	12.000	11.300	12.000	11.992	23,639
2024-03-28	11.500	11.500	11.200	11.300	11.292	13,925
2024-03-27	11.000	11.500	10.800	11.300	11.292	18,302
2024-03-26	10.860	11.300	10.740	11.180	11.172	24,611
2024-03-25	10.260	10.700	10.260	10.700	10.692	31,253
2024-03-22	10.000	10.200	9.950	10.020	10.013	3,633
2024-03-21	9.820	10.200	9.820	10.000	9.993	9,277
2024-03-20	9.900	10.200	9.600	9.900	9.893	13,909

← NewerPage 11 of 22 · 1,281 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.