Hitechpros historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	16.200	16.200	16.200	16.200	13.229	186
2024-01-04	15.400	15.700	15.400	15.700	12.820	690
2024-01-03	16.400	16.400	16.200	16.200	13.229	1,004
2024-01-02	16.100	16.400	16.100	16.400	13.392	82
2023-12-22	16.300	16.300	16.300	16.300	13.310	26
2023-12-21	16.300	16.300	16.300	16.300	13.310	62
2023-12-20	16.300	16.300	16.300	16.300	13.310	139
2023-12-19	16.300	16.300	16.300	16.300	13.310	4
2023-12-18	15.900	16.000	15.900	16.000	13.065	360
2023-12-15	16.300	16.300	15.900	15.900	12.984	300
2023-12-14	16.400	16.400	16.400	16.400	13.392	69
2023-12-13	15.900	16.500	15.900	16.500	13.473	550
2023-12-12	16.000	16.000	16.000	16.000	13.065	113
2023-12-11	16.200	16.200	16.200	16.200	13.229	41
2023-12-08	15.800	16.400	15.800	16.400	13.392	12
2023-12-05	16.600	16.600	15.700	15.700	12.820	159
2023-12-04	16.000	16.600	16.000	16.600	13.555	219
2023-11-29	16.300	16.300	15.700	15.700	12.820	26
2023-11-27	16.300	16.300	16.300	16.300	13.310	5
2023-11-24	16.200	16.200	16.200	16.200	13.229	30
2023-11-22	16.000	16.200	16.000	16.200	13.229	112
2023-11-21	16.100	16.100	16.100	16.100	13.147	40
2023-11-20	15.600	15.600	15.600	15.600	12.739	1,009
2023-11-17	15.500	15.500	15.500	15.500	12.657	600
2023-11-15	15.800	15.800	15.800	15.800	12.902	373
2023-11-14	15.500	15.500	15.500	15.500	12.657	650
2023-11-13	16.200	16.200	16.200	16.200	13.229	83
2023-11-10	16.200	16.200	16.200	16.200	13.229	70
2023-11-08	16.300	16.300	16.300	16.300	13.310	22
2023-11-07	16.300	16.300	16.300	16.300	13.310	22
2023-11-06	16.300	16.300	16.300	16.300	13.310	22
2023-11-03	16.300	16.300	16.300	16.300	13.310	22
2023-11-02	16.300	16.300	16.300	16.300	13.310	26
2023-10-30	16.000	16.000	16.000	16.000	13.065	5
2023-10-26	15.300	15.300	15.300	15.300	12.494	20
2023-10-25	15.400	15.600	15.400	15.600	12.739	541
2023-10-23	15.400	15.400	15.400	15.400	12.575	180
2023-10-20	15.900	15.900	15.600	15.600	12.739	199
2023-10-19	15.900	15.900	15.900	15.900	12.984	198
2023-10-18	15.700	15.700	15.700	15.700	12.820	365
2023-10-17	15.900	15.900	15.900	15.900	12.984	10
2023-10-16	15.600	15.600	15.600	15.600	12.739	210
2023-10-11	15.600	15.600	15.600	15.600	12.739	13
2023-10-09	15.600	15.600	15.600	15.600	12.739	32
2023-10-06	16.000	16.000	16.000	16.000	13.065	14
2023-10-05	16.000	16.000	16.000	16.000	13.065	12
2023-10-04	15.900	15.900	15.900	15.900	12.984	54
2023-10-03	15.900	15.900	15.900	15.900	12.984	8
2023-10-02	16.100	16.100	16.000	16.000	13.065	17
2023-09-29	16.200	16.200	16.100	16.100	13.147	67
2023-09-28	16.200	16.200	16.200	16.200	13.229	112
2023-09-27	16.200	16.200	16.200	16.200	13.229	2
2023-09-26	15.600	15.600	15.500	15.500	12.657	870
2023-09-25	15.900	15.900	15.900	15.900	12.984	136
2023-09-22	16.000	16.000	16.000	16.000	13.065	450
2023-09-21	16.100	16.100	16.100	16.100	13.147	140
2023-09-20	16.400	16.400	16.400	16.400	13.392	104
2023-09-19	16.400	16.400	16.400	16.400	13.392	74
2023-09-15	16.200	16.200	16.200	16.200	13.229	6
2023-09-14	16.200	16.200	16.200	16.200	13.229	554

← NewerPage 11 of 17 · 1,014 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.9000 EUR
2025-09-03	1.0000 EUR
2024-09-04	1.3000 EUR
2023-09-05	1.2500 EUR
2022-09-05	1.0000 EUR
2021-07-20	1.1000 EUR
2020-07-01	1.1500 EUR
2019-07-08	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.