Hitechpros historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	16.200	16.200	16.200	16.200	13.229	554
2023-09-13	16.000	16.000	16.000	16.000	13.065	96
2023-09-11	16.000	16.000	16.000	16.000	13.065	433
2023-09-08	16.300	16.300	16.300	16.300	13.310	96
2023-09-07	15.900	15.900	15.900	15.900	12.984	45
2023-09-06	16.400	16.400	16.000	16.000	13.065	223
2023-09-05	16.500	16.500	16.500	16.500	13.473	349
2023-09-04	17.600	17.600	17.600	17.600	13.351	710
2023-09-01	17.600	17.600	17.600	17.600	13.351	68
2023-08-31	17.500	17.600	17.500	17.600	13.351	632
2023-08-30	17.400	17.400	17.400	17.400	13.199	300
2023-08-29	17.200	17.200	17.200	17.200	13.048	183
2023-08-25	17.600	17.600	17.000	17.000	12.896	605
2023-08-24	17.700	17.700	17.600	17.600	13.351	180
2023-08-23	17.600	17.600	17.600	17.600	13.351	497
2023-08-22	17.400	17.400	17.400	17.400	13.199	495
2023-08-21	17.600	17.600	17.400	17.400	13.199	723
2023-08-18	17.500	17.500	17.400	17.400	13.199	457
2023-08-17	17.400	17.500	17.400	17.500	13.275	1,091
2023-08-16	17.200	17.200	17.200	17.200	13.048	45
2023-08-11	16.700	16.700	16.700	16.700	12.668	13
2023-08-08	16.600	16.600	16.600	16.600	12.592	1
2023-08-03	17.200	17.200	16.500	16.500	12.517	14
2023-08-02	17.200	17.200	16.500	16.500	12.517	101
2023-08-01	17.200	17.200	17.200	17.200	13.048	650
2023-07-31	16.500	16.500	16.500	16.500	12.517	188
2023-07-27	16.700	16.700	16.700	16.700	12.668	5
2023-07-26	16.700	16.700	16.700	16.700	12.668	303
2023-07-25	16.300	16.300	16.300	16.300	12.365	257
2023-07-21	16.600	16.600	16.600	16.600	12.592	110
2023-07-19	16.600	16.600	16.600	16.600	12.592	100
2023-07-18	16.600	16.600	16.600	16.600	12.592	18
2023-07-17	16.600	16.600	16.600	16.600	12.592	174
2023-07-14	16.100	16.600	16.100	16.600	12.592	110
2023-07-11	16.800	16.800	16.800	16.800	12.744	65
2023-07-10	15.900	15.900	15.900	15.900	12.061	2,562
2023-07-07	16.800	16.800	16.800	16.800	12.744	17
2023-07-05	16.800	16.800	16.800	16.800	12.744	59
2023-07-04	16.600	16.600	16.600	16.600	12.592	150
2023-07-03	16.500	16.500	16.500	16.500	12.517	230
2023-06-30	16.400	16.400	16.400	16.400	12.441	5
2023-06-28	16.800	16.800	16.800	16.800	12.744	100
2023-06-26	16.800	16.800	16.800	16.800	12.744	292
2023-06-23	16.600	16.600	16.600	16.600	12.592	101
2023-06-22	16.700	16.700	16.700	16.700	12.668	8
2023-06-21	16.700	16.700	16.700	16.700	12.668	100
2023-06-20	16.300	16.300	16.100	16.100	12.213	750
2023-06-16	16.800	16.800	16.800	16.800	12.744	142
2023-06-14	16.300	16.300	16.300	16.300	12.365	110
2023-06-13	16.300	16.300	16.300	16.300	12.365	235
2023-06-12	16.800	16.800	16.800	16.800	12.744	57
2023-06-09	16.300	16.300	16.300	16.300	12.365	21
2023-06-08	16.800	16.800	16.800	16.800	12.744	106
2023-06-07	16.800	16.800	16.800	16.800	12.744	27
2023-06-06	16.200	16.200	16.200	16.200	12.289	30
2023-06-05	16.800	16.800	16.800	16.800	12.744	6
2023-06-02	16.700	16.800	16.700	16.800	12.744	217
2023-06-01	16.400	16.400	16.300	16.300	12.365	20
2023-05-31	16.400	16.400	16.400	16.400	12.441	9
2023-05-30	16.500	16.500	16.500	16.500	12.517	151

← NewerPage 12 of 17 · 1,015 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.