HOMAG Group AG (HG1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

37.40

+0.20

(+0.54%)

As of 05:24PM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.20	38.20	37.20	37.40	37.40	100
May 02, 2024	38.20	38.20	37.20	37.20	37.20	-
Apr 30, 2024	37.40	37.40	37.40	37.40	37.40	100
Apr 29, 2024	37.20	37.40	37.20	37.40	37.40	100
Apr 26, 2024	37.40	37.60	37.40	37.60	37.60	100
Apr 25, 2024	37.40	37.40	37.40	37.40	37.40	259
Apr 24, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 23, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 22, 2024	37.20	37.40	37.20	37.40	37.40	30
Apr 19, 2024	37.20	37.60	37.20	37.60	37.60	750
Apr 18, 2024	37.40	37.40	37.40	37.40	37.40	500
Apr 17, 2024	37.40	37.40	37.20	37.40	37.40	802
Apr 16, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 15, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 12, 2024	37.40	37.60	37.40	37.60	37.60	104
Apr 11, 2024	37.40	37.40	37.40	37.40	37.40	100
Apr 10, 2024	37.20	37.40	37.20	37.40	37.40	500
Apr 09, 2024	37.40	37.40	37.20	37.40	37.40	420
Apr 08, 2024	37.40	37.60	37.20	37.60	37.60	920
Apr 05, 2024	37.40	37.40	37.40	37.40	37.40	150
Apr 04, 2024	37.40	37.60	37.40	37.60	37.60	100
Apr 03, 2024	37.40	37.40	37.40	37.40	37.40	100
Apr 02, 2024	37.00	37.60	37.00	37.60	37.60	100
Mar 28, 2024	37.20	37.60	37.20	37.60	37.60	100
Mar 27, 2024	37.60	38.00	37.60	38.00	38.00	100
Mar 26, 2024	37.60	37.80	37.60	37.80	37.80	100
Mar 25, 2024	37.60	38.00	37.60	38.00	38.00	100
Mar 22, 2024	37.20	37.60	37.20	37.60	37.60	400
Mar 21, 2024	37.20	37.60	37.20	37.60	37.60	100
Mar 20, 2024	37.60	37.80	37.60	37.80	37.80	165
Mar 19, 2024	38.00	38.00	38.00	38.00	38.00	375
Mar 18, 2024	37.80	38.00	37.80	38.00	38.00	111
Mar 15, 2024	37.80	38.00	37.80	38.00	38.00	220
Mar 14, 2024	37.40	37.80	37.40	37.80	37.80	17
Mar 13, 2024	37.60	37.80	37.20	37.80	37.80	3,302
Mar 12, 2024	37.00	37.80	37.00	37.80	37.80	3,200
Mar 11, 2024	37.40	37.40	37.00	37.20	37.20	2,100
Mar 08, 2024	37.40	37.80	37.40	37.80	37.80	100
Mar 07, 2024	37.00	37.60	37.00	37.60	37.60	100
Mar 06, 2024	37.00	37.60	37.00	37.60	37.60	100
Mar 05, 2024	37.40	37.60	37.00	37.00	37.00	1,750
Mar 04, 2024	37.40	37.60	37.20	37.60	37.60	650
Mar 01, 2024	37.20	37.60	37.20	37.60	37.60	1,424
Feb 29, 2024	37.40	37.80	37.40	37.80	37.80	1,300
Feb 28, 2024	37.40	37.40	37.40	37.40	37.40	2,000
Feb 27, 2024	37.40	37.80	37.40	37.80	37.80	100
Feb 26, 2024	37.40	37.80	37.40	37.80	37.80	1,200
Feb 23, 2024	37.40	38.00	37.40	38.00	38.00	117
Feb 22, 2024	38.00	38.00	38.00	38.00	38.00	190
Feb 21, 2024	37.40	37.80	37.40	37.80	37.80	100
Feb 20, 2024	37.60	37.80	37.20	37.60	37.60	410
Feb 19, 2024	37.80	37.80	37.80	37.80	37.80	200
Feb 16, 2024	38.00	38.00	38.00	38.00	38.00	100
Feb 15, 2024	37.80	38.00	37.80	38.00	38.00	100
Feb 14, 2024	37.00	38.00	37.00	38.00	38.00	100
Feb 13, 2024	37.00	38.00	37.00	38.00	38.00	100
Feb 12, 2024	37.60	38.00	37.60	38.00	38.00	1,260
Feb 09, 2024	37.60	38.00	37.60	38.00	38.00	100
Feb 08, 2024	37.00	38.00	37.00	38.00	38.00	100
Feb 07, 2024	37.20	37.80	37.20	37.80	37.80	126
Feb 06, 2024	37.00	38.00	37.00	38.00	38.00	100
Feb 05, 2024	37.60	37.80	37.20	37.80	37.80	1,500
Feb 02, 2024	37.20	37.80	37.20	37.80	37.80	150
Feb 01, 2024	37.00	38.00	37.00	38.00	38.00	775
Jan 31, 2024	37.20	37.20	37.20	37.20	37.20	-
Jan 30, 2024	38.00	38.00	37.80	38.00	38.00	307
Jan 29, 2024	37.80	38.80	37.80	38.80	38.80	100
Jan 26, 2024	37.00	38.00	37.00	38.00	38.00	55
Jan 25, 2024	37.00	38.00	37.00	38.00	38.00	200
Jan 24, 2024	37.40	38.00	37.00	38.00	38.00	4,715
Jan 23, 2024	37.40	38.00	37.40	38.00	38.00	100
Jan 22, 2024	37.40	38.00	37.40	38.00	38.00	100
Jan 19, 2024	37.80	38.00	37.60	38.00	38.00	400
Jan 18, 2024	37.80	38.00	37.80	38.00	38.00	100
Jan 17, 2024	37.40	38.00	37.40	38.00	38.00	100
Jan 16, 2024	37.40	38.00	37.40	38.00	38.00	400
Jan 15, 2024	37.20	38.00	37.20	38.00	38.00	600
Jan 12, 2024	37.20	38.00	37.20	38.00	38.00	300
Jan 11, 2024	37.20	38.00	37.20	38.00	38.00	100
Jan 10, 2024	37.60	38.00	37.60	38.00	38.00	100
Jan 09, 2024	37.20	37.80	37.20	37.80	37.80	100
Jan 08, 2024	37.20	37.80	37.20	37.80	37.80	445
Jan 05, 2024	38.00	38.00	38.00	38.00	38.00	100
Jan 04, 2024	38.40	38.40	38.40	38.40	38.40	50
Jan 03, 2024	37.40	38.20	37.40	38.20	38.20	100
Jan 02, 2024	38.00	38.00	38.00	38.00	38.00	-
Dec 29, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 28, 2023	38.00	38.00	37.20	37.20	37.20	100
Dec 27, 2023	37.40	37.40	37.40	37.40	37.40	330
Dec 22, 2023	38.00	38.20	38.00	38.00	38.00	700
Dec 21, 2023	37.40	37.40	37.40	37.40	37.40	-
Dec 20, 2023	38.00	38.80	38.00	38.80	38.80	400
Dec 19, 2023	37.60	38.60	37.20	38.60	38.60	1,350
Dec 18, 2023	38.20	38.80	38.20	38.80	38.80	200
Dec 15, 2023	38.40	38.80	38.40	38.80	38.80	200
Dec 14, 2023	37.60	39.00	37.60	39.00	39.00	650
Dec 13, 2023	37.40	39.00	37.40	39.00	39.00	100
Dec 12, 2023	38.20	39.00	38.20	39.00	39.00	200
Dec 11, 2023	38.20	39.00	38.20	39.00	39.00	400
Dec 08, 2023	39.60	39.60	39.00	39.00	39.00	308
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0004(+0.06%)

CRUDE OIL78.61+0.50(+0.64%)

Bitcoin CAD88,027.02+1,285.70(+1.48%)

HOMAG Group AG (HG1.F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0004(+0.06%)

CRUDE OIL
78.61
+0.50(+0.64%)

Bitcoin CAD
88,027.02
+1,285.70(+1.48%)