Hoffmann Green Cement Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.740	10.000	9.720	9.800	9.793	3,234
2023-07-05	10.000	10.020	9.730	9.740	9.733	6,914
2023-07-04	10.340	10.340	9.700	10.020	10.013	12,152
2023-07-03	10.460	10.520	10.240	10.240	10.233	4,305
2023-06-30	10.400	10.440	10.100	10.360	10.353	2,010
2023-06-29	10.380	10.500	10.280	10.400	10.393	1,457
2023-06-28	10.500	10.500	10.280	10.280	10.273	4,442
2023-06-27	10.500	10.500	10.300	10.500	10.493	1,237
2023-06-26	10.540	10.540	10.340	10.360	10.353	1,004
2023-06-23	10.720	10.720	10.340	10.340	10.333	1,206
2023-06-22	10.780	10.780	10.400	10.740	10.732	6,665
2023-06-21	10.700	10.960	10.520	10.800	10.792	54,037
2023-06-20	10.160	10.160	10.000	10.000	9.993	591
2023-06-19	10.200	10.200	10.000	10.100	10.093	1,207
2023-06-16	10.100	10.240	10.000	10.240	10.233	5,855
2023-06-15	9.600	10.000	9.600	9.990	9.983	2,757
2023-06-14	9.300	9.680	9.300	9.600	9.593	5,195
2023-06-13	10.200	10.200	9.220	9.330	9.323	14,977
2023-06-12	10.480	10.480	10.160	10.200	10.193	2,373
2023-06-09	10.440	10.440	10.160	10.380	10.373	4,207
2023-06-08	10.200	10.480	10.200	10.480	10.473	4,214
2023-06-07	10.340	10.500	10.320	10.400	10.393	12,211
2023-06-06	10.500	10.580	10.320	10.320	10.313	6,929
2023-06-05	10.480	10.500	10.320	10.500	10.493	4,531
2023-06-02	10.400	10.500	10.300	10.500	10.493	8,202
2023-06-01	10.000	10.400	9.820	10.380	10.373	6,438
2023-05-31	9.900	10.000	9.800	9.900	9.893	1,712
2023-05-30	9.940	10.000	9.830	9.830	9.823	5,498
2023-05-29	10.000	10.000	9.800	9.940	9.933	1,967
2023-05-26	9.730	10.000	9.730	9.990	9.983	6,495
2023-05-25	9.900	10.000	9.790	9.790	9.783	7,465
2023-05-24	9.900	9.980	9.790	9.900	9.893	2,849
2023-05-23	10.000	10.000	9.800	10.000	9.993	6,833
2023-05-22	10.000	10.020	9.810	10.000	9.993	16,665
2023-05-19	10.000	10.000	9.800	10.000	9.993	18,372
2023-05-18	10.000	10.040	9.730	9.960	9.953	1,657
2023-05-17	10.000	10.060	9.740	10.060	10.053	12,100
2023-05-16	10.100	10.100	9.530	9.980	9.973	6,398
2023-05-15	10.100	10.100	9.800	10.060	10.053	4,740
2023-05-12	9.870	9.900	9.600	9.800	9.793	5,171
2023-05-11	9.800	10.000	9.500	9.890	9.883	4,921
2023-05-10	9.700	9.750	9.620	9.700	9.693	3,090
2023-05-09	9.500	9.800	9.500	9.530	9.523	10,268
2023-05-08	9.800	9.800	9.410	9.420	9.413	1,035
2023-05-05	9.390	9.780	9.390	9.760	9.753	4,972
2023-05-04	9.300	9.400	9.220	9.400	9.393	1,462
2023-05-03	9.420	9.420	9.020	9.300	9.293	3,206
2023-05-02	9.440	9.440	9.000	9.000	8.994	8,153
2023-04-28	9.450	9.450	9.100	9.160	9.154	2,291
2023-04-27	9.150	9.490	8.960	9.390	9.383	3,704
2023-04-26	9.360	9.360	8.960	9.000	8.994	6,602
2023-04-25	9.000	9.580	8.910	9.360	9.353	7,963
2023-04-24	7.820	9.000	7.740	9.000	8.994	10,485
2023-04-21	7.700	7.700	7.500	7.500	7.495	5,465
2023-04-20	7.570	7.700	7.570	7.700	7.695	1,433
2023-04-19	7.800	7.800	7.530	7.550	7.545	2,796
2023-04-18	7.700	7.700	7.600	7.690	7.685	6,146
2023-04-17	7.710	7.800	7.650	7.650	7.645	4,563
2023-04-14	7.620	7.750	7.620	7.690	7.685	4,571
2023-04-13	7.700	7.790	7.650	7.680	7.675	2,622

← NewerPage 15 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.