Homag Group AG (HG1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

37.20

-0.40

(-1.06%)

At close: 09:55PM CEST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	37.40	37.60	37.20	37.20	37.20	-
Apr 17, 2024	37.20	37.60	37.20	37.60	37.60	-
Apr 16, 2024	37.20	37.40	37.20	37.40	37.40	-
Apr 15, 2024	37.20	37.40	37.00	37.40	37.40	-
Apr 12, 2024	37.20	37.60	37.00	37.40	37.40	2
Apr 11, 2024	37.20	37.40	37.20	37.20	37.20	-
Apr 10, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 09, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 08, 2024	37.20	37.40	37.00	37.00	37.00	-
Apr 05, 2024	37.20	37.40	37.20	37.40	37.40	200
Apr 04, 2024	37.20	37.40	37.00	37.00	37.00	-
Apr 03, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 02, 2024	37.20	37.20	37.20	37.20	37.20	-
Mar 28, 2024	37.20	37.20	37.20	37.20	37.20	-
Mar 27, 2024	37.20	37.20	37.20	37.20	37.20	-
Mar 26, 2024	37.20	37.20	37.20	37.20	37.20	-
Mar 25, 2024	37.20	37.20	37.20	37.20	37.20	-
Mar 22, 2024	37.20	37.20	37.20	37.20	37.20	-
Mar 21, 2024	37.40	37.40	37.00	37.20	37.20	-
Mar 20, 2024	37.40	37.60	37.40	37.40	37.40	50
Mar 19, 2024	37.40	37.80	37.40	37.60	37.60	-
Mar 18, 2024	37.40	37.80	37.40	37.80	37.80	-
Mar 15, 2024	37.80	37.80	37.40	37.80	37.80	-
Mar 14, 2024	37.40	37.80	37.40	37.80	37.80	-
Mar 13, 2024	37.40	37.60	37.40	37.60	37.60	-
Mar 12, 2024	37.20	37.20	37.00	37.20	37.20	-
Mar 11, 2024	37.40	37.40	37.00	37.20	37.20	-
Mar 08, 2024	37.40	37.40	37.00	37.40	37.40	-
Mar 07, 2024	37.40	37.40	37.20	37.20	37.20	-
Mar 06, 2024	37.40	37.40	37.20	37.40	37.40	-
Mar 05, 2024	37.40	37.40	37.20	37.20	37.20	-
Mar 04, 2024	37.60	37.60	37.20	37.20	37.20	100
Mar 01, 2024	37.40	37.40	37.20	37.20	37.20	24
Feb 29, 2024	37.40	37.40	37.40	37.40	37.40	-
Feb 28, 2024	37.40	37.40	37.40	37.40	37.40	-
Feb 27, 2024	37.60	37.60	37.20	37.40	37.40	-
Feb 26, 2024	37.60	37.60	37.60	37.60	37.60	-
Feb 23, 2024	37.80	37.80	37.80	37.80	37.80	-
Feb 22, 2024	37.40	37.80	37.40	37.80	37.80	-
Feb 21, 2024	37.40	37.80	37.40	37.80	37.80	-
Feb 20, 2024	37.20	37.80	37.20	37.60	37.60	-
Feb 19, 2024	37.80	37.80	37.20	37.60	37.60	-
Feb 16, 2024	37.80	37.80	37.20	37.20	37.20	-
Feb 15, 2024	37.80	37.80	37.60	37.80	37.80	-
Feb 14, 2024	37.20	37.80	37.00	37.80	37.80	-
Feb 13, 2024	37.20	37.80	37.20	37.80	37.80	-
Feb 12, 2024	37.20	37.80	37.20	37.60	37.60	-
Feb 09, 2024	37.20	37.40	37.20	37.40	37.40	-
Feb 08, 2024	37.20	37.60	37.20	37.60	37.60	-
Feb 07, 2024	37.20	37.40	37.20	37.40	37.40	-
Feb 06, 2024	37.00	37.80	37.00	37.80	37.80	-
Feb 05, 2024	37.20	37.20	37.20	37.20	37.20	-
Feb 02, 2024	37.20	37.40	37.20	37.20	37.20	-
Feb 01, 2024	37.20	37.20	37.20	37.20	37.20	-
Jan 31, 2024	37.20	37.20	37.20	37.20	37.20	-
Jan 30, 2024	38.40	38.40	37.20	37.20	37.20	-
Jan 29, 2024	37.80	38.40	37.80	38.40	38.40	-
Jan 26, 2024	37.20	37.80	37.00	37.80	37.80	-
Jan 25, 2024	37.20	37.40	37.20	37.40	37.40	-
Jan 24, 2024	37.00	37.40	37.00	37.20	37.20	7,905
Jan 23, 2024	37.60	37.80	37.60	37.80	37.80	-
Jan 22, 2024	37.40	37.60	37.40	37.60	37.60	-
Jan 19, 2024	37.60	37.60	37.60	37.60	37.60	-
Jan 18, 2024	37.40	37.40	37.40	37.40	37.40	-
Jan 17, 2024	37.60	37.60	37.40	37.60	37.60	-
Jan 16, 2024	37.40	37.60	37.40	37.60	37.60	-
Jan 15, 2024	37.60	37.80	37.20	37.80	37.80	-
Jan 12, 2024	37.40	37.60	37.20	37.40	37.40	-
Jan 11, 2024	37.40	37.40	37.20	37.40	37.40	-
Jan 10, 2024	37.20	37.40	37.20	37.40	37.40	-
Jan 09, 2024	37.20	37.20	37.20	37.20	37.20	-
Jan 08, 2024	37.80	37.80	37.20	37.20	37.20	-
Jan 05, 2024	37.60	37.60	37.60	37.60	37.60	-
Jan 04, 2024	37.40	37.60	37.40	37.40	37.40	-
Jan 03, 2024	37.60	37.60	37.40	37.40	37.40	-
Jan 02, 2024	37.40	37.60	37.40	37.40	37.40	30
Dec 29, 2023	37.20	37.80	37.20	37.40	37.40	-
Dec 28, 2023	37.20	37.60	37.20	37.20	37.20	-
Dec 27, 2023	37.60	37.80	37.60	37.60	37.60	-
Dec 22, 2023	37.60	38.00	37.60	37.60	37.60	-
Dec 21, 2023	38.00	38.00	37.40	37.80	37.80	-
Dec 20, 2023	38.00	38.00	37.40	38.00	38.00	-
Dec 19, 2023	38.00	38.40	38.00	38.40	38.40	-
Dec 18, 2023	38.00	38.00	37.60	38.00	38.00	-
Dec 15, 2023	37.60	38.00	37.60	38.00	38.00	-
Dec 14, 2023	38.20	38.40	37.40	38.40	38.40	-
Dec 13, 2023	37.40	38.20	37.40	38.20	38.20	-
Dec 12, 2023	38.60	38.60	38.00	38.20	38.20	5
Dec 11, 2023	37.40	38.60	37.40	38.60	38.60	205
Dec 08, 2023	39.00	39.00	38.20	38.20	38.20	-
Dec 07, 2023	37.60	39.40	37.60	39.00	39.00	200
Dec 06, 2023	37.40	37.60	37.20	37.40	37.40	-
Dec 05, 2023	39.00	39.20	38.20	38.40	38.40	-
Dec 04, 2023	37.20	39.20	37.20	39.20	39.20	6
Dec 01, 2023	37.00	37.20	37.00	37.00	37.00	-
Nov 30, 2023	37.00	38.00	37.00	38.00	38.00	-
Nov 29, 2023	37.00	38.00	37.00	38.00	38.00	-
Nov 28, 2023	38.40	38.40	37.60	38.00	38.00	-
Nov 27, 2023	36.80	38.40	36.80	38.40	38.40	110
Nov 24, 2023	37.00	37.00	36.20	36.80	36.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7263-0.0001(-0.01%)

CRUDE OIL82.62-0.11(-0.13%)

Bitcoin CAD87,443.95+2,723.10(+3.21%)

Homag Group AG (HG1.SG)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7263
-0.0001(-0.01%)

CRUDE OIL
82.62
-0.11(-0.13%)

Bitcoin CAD
87,443.95
+2,723.10(+3.21%)