Canada markets open in 7 hours 35 minutes

HomeToGo SE (HTG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.0100-0.0900 (-4.29%)
At close: 08:02AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.01002.01002.01002.01002.0100-
Apr 29, 20241.99502.10001.99502.10002.10002,500
Apr 26, 20241.98502.04001.98502.04002.0400175
Apr 25, 20241.92502.05001.92502.05002.05002,000
Apr 24, 20241.94002.04001.94002.00002.00008,700
Apr 23, 20241.94001.99501.94001.99501.9950100
Apr 22, 20241.80001.94001.80001.94001.94003,345
Apr 19, 20241.95001.95001.84001.84001.84005,950
Apr 18, 20242.08002.08002.03002.03002.0300100
Apr 17, 20242.10002.10002.10002.10002.1000-
Apr 16, 20241.97502.05001.97502.05002.05002,000
Apr 15, 20242.04002.04002.04002.04002.04001,000
Apr 12, 20241.97501.97501.97501.97501.9750-
Apr 11, 20241.94002.03001.94002.02002.0200600
Apr 10, 20241.97002.15001.97002.14002.14002,350
Apr 09, 20241.98001.98001.98001.98001.9800-
Apr 08, 20242.02002.05002.02002.05002.05002,500
Apr 05, 20242.09002.10002.06002.06002.06004,600
Apr 04, 20242.07002.16002.07002.16002.16002,222
Apr 03, 20242.04002.08002.04002.08002.08001,000
Apr 02, 20242.08002.15002.08002.15002.15008,400
Mar 28, 20242.05002.05002.05002.05002.0500-
Mar 27, 20242.02002.13002.02002.13002.13001,600
Mar 26, 20242.02002.32002.02002.04002.04006,850
Mar 25, 20241.94001.94001.90001.90001.90004,615
Mar 22, 20242.03002.03002.03002.03002.0300-
Mar 21, 20242.06002.06002.06002.06002.0600-
Mar 20, 20242.03002.09002.03002.09002.09003,000
Mar 19, 20241.90001.94001.88001.88001.880010,570
Mar 18, 20242.01002.01001.88001.94501.94506,135
Mar 15, 20242.02002.08002.02002.08002.0800335
Mar 14, 20242.05002.12002.05002.12002.1200400
Mar 13, 20242.05002.05002.05002.05002.0500-
Mar 12, 20242.10002.12002.10002.12002.12001,000
Mar 11, 20242.00002.15002.00002.15002.15002,750
Mar 08, 20242.10002.20002.10002.19002.19001,000
Mar 07, 20242.10002.10002.10002.10002.1000-
Mar 06, 20242.09002.13002.09002.13002.1300-
Mar 05, 20242.09002.09002.08002.08002.08005,000
Mar 04, 20242.17002.17002.17002.17002.1700-
Mar 01, 20242.12002.12002.12002.12002.1200-
Feb 29, 20242.11002.11002.11002.11002.1100-
Feb 28, 20242.08002.08002.08002.08002.0800-
Feb 27, 20242.10002.10002.10002.10002.1000-
Feb 26, 20242.18002.18002.10002.10002.10001,000
Feb 23, 20242.12002.12002.12002.12002.1200-
Feb 22, 20242.16002.17002.16002.17002.17004,400
Feb 21, 20242.16002.16002.16002.16002.1600-
Feb 20, 20242.16002.17002.10002.17002.17005,477
Feb 19, 20242.18002.25002.18002.25002.25001,808
Feb 16, 20242.21002.21002.21002.21002.2100-
Feb 15, 20242.22002.22002.22002.22002.2200-
Feb 14, 20242.35002.40002.35002.40002.40004,250
Feb 13, 20242.10002.27002.10002.27002.270085
Feb 12, 20242.10002.28002.10002.28002.2800100
Feb 09, 20242.23002.23002.23002.23002.2300-
Feb 08, 20242.25002.27002.25002.27002.27001,000
Feb 07, 20242.29002.29002.29002.29002.2900-
Feb 06, 20242.26002.26002.26002.26002.2600-
Feb 05, 20242.18002.18002.18002.18002.1800-
Feb 02, 20242.29002.29002.29002.29002.2900-
Feb 01, 20242.30002.30002.30002.30002.3000-
Jan 31, 20242.29002.29002.29002.29002.2900-
Jan 30, 20242.31002.43002.31002.43002.4300200
Jan 29, 20242.34002.34002.34002.34002.3400-
Jan 26, 20242.31002.31002.31002.31002.3100-
Jan 25, 20242.25002.25002.25002.25002.2500310
Jan 24, 20242.31002.31002.31002.31002.3100-
Jan 23, 20242.31002.36002.31002.36002.36001,000
Jan 22, 20242.37002.45002.35002.35002.35002,300
Jan 19, 20242.36002.41002.36002.41002.41001,400
Jan 18, 20242.39002.39002.39002.39002.3900-
Jan 17, 20242.35002.35002.35002.35002.3500-
Jan 16, 20242.40002.40002.40002.40002.4000-
Jan 15, 20242.59002.59002.49002.49002.49008,500
Jan 12, 20242.48002.55002.48002.55002.55001,000
Jan 11, 20242.42002.42002.42002.42002.4200-
Jan 10, 20242.38002.45002.38002.45002.45003,500
Jan 09, 20242.35002.40002.35002.40002.4000500
Jan 08, 20242.41002.41002.41002.41002.4100-
Jan 05, 20242.38002.38002.38002.38002.3800-
Jan 04, 20242.52002.52002.52002.52002.5200-
Jan 03, 20242.40002.40002.40002.40002.4000-
Jan 02, 20242.44002.52002.44002.52002.52002,561
Dec 29, 20232.43002.48002.43002.46002.46004,750
Dec 28, 20232.48002.48002.48002.48002.4800-
Dec 27, 20232.49002.60002.49002.54002.54008,000
Dec 22, 20232.54002.55002.53002.53002.53001,800
Dec 21, 20232.49002.49002.49002.49002.4900-
Dec 20, 20232.51002.51002.50002.50002.50002,000
Dec 19, 20232.70002.70002.54002.54002.54001,550
Dec 18, 20232.61002.61002.54002.54002.5400960
Dec 15, 20232.56002.56002.56002.56002.5600-
Dec 14, 20232.67002.67002.60002.60002.6000300
Dec 13, 20232.66002.78002.66002.78002.78001,000
Dec 12, 20232.67002.74002.67002.74002.74001,200
Dec 11, 20232.57002.69002.57002.69002.69003,000
Dec 08, 20232.61002.65002.61002.65002.65001,000
Dec 07, 20232.51002.66002.51002.66002.66001,510
Dec 06, 20232.51002.51002.51002.51002.51001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...