HOMAG Group AG (HG1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

36.60

-1.20

(-3.17%)

At close: 09:10AM CEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	37.20	37.20	36.60	36.60	36.60	155
17 May 2024	1.01 Dividend
16 May 2024	37.80	37.80	37.80	37.80	36.79	-
15 May 2024	37.20	38.40	37.20	38.40	37.37	900
14 May 2024	37.80	38.40	37.80	38.40	37.37	1,066
13 May 2024	37.80	37.80	37.80	37.80	36.79	1,000
10 May 2024	38.00	38.60	38.00	38.60	37.57	54
09 May 2024	38.00	38.00	38.00	38.00	36.98	200
08 May 2024	37.40	37.40	37.40	37.40	36.40	5
07 May 2024	37.20	37.60	37.20	37.60	36.60	2,800
06 May 2024	37.80	37.80	37.80	37.80	36.79	-
03 May 2024	38.20	38.20	37.20	37.40	36.40	100
02 May 2024	38.20	38.20	37.20	37.20	36.21	-
30 Apr 2024	37.40	37.40	37.40	37.40	36.40	100
29 Apr 2024	37.20	37.40	37.20	37.40	36.40	100
26 Apr 2024	37.40	37.60	37.40	37.60	36.60	100
25 Apr 2024	37.40	37.40	37.40	37.40	36.40	259
24 Apr 2024	37.40	37.40	37.40	37.40	36.40	-
23 Apr 2024	37.40	37.40	37.40	37.40	36.40	-
22 Apr 2024	37.20	37.40	37.20	37.40	36.40	30
19 Apr 2024	37.20	37.60	37.20	37.60	36.60	750
18 Apr 2024	37.40	37.40	37.40	37.40	36.40	500
17 Apr 2024	37.40	37.40	37.20	37.40	36.40	802
16 Apr 2024	37.40	37.40	37.40	37.40	36.40	-
15 Apr 2024	37.20	37.20	37.20	37.20	36.21	-
12 Apr 2024	37.40	37.60	37.40	37.60	36.60	104
11 Apr 2024	37.40	37.40	37.40	37.40	36.40	100
10 Apr 2024	37.20	37.40	37.20	37.40	36.40	500
09 Apr 2024	37.40	37.40	37.20	37.40	36.40	420
08 Apr 2024	37.40	37.60	37.20	37.60	36.60	920
05 Apr 2024	37.40	37.40	37.40	37.40	36.40	150
04 Apr 2024	37.40	37.60	37.40	37.60	36.60	100
03 Apr 2024	37.40	37.40	37.40	37.40	36.40	100
02 Apr 2024	37.00	37.60	37.00	37.60	36.60	100
28 Mar 2024	37.20	37.60	37.20	37.60	36.60	100
27 Mar 2024	37.60	38.00	37.60	38.00	36.98	100
26 Mar 2024	37.60	37.80	37.60	37.80	36.79	100
25 Mar 2024	37.60	38.00	37.60	38.00	36.98	100
22 Mar 2024	37.20	37.60	37.20	37.60	36.60	400
21 Mar 2024	37.20	37.60	37.20	37.60	36.60	100
20 Mar 2024	37.60	37.80	37.60	37.80	36.79	165
19 Mar 2024	38.00	38.00	38.00	38.00	36.98	375
18 Mar 2024	37.80	38.00	37.80	38.00	36.98	111
15 Mar 2024	37.80	38.00	37.80	38.00	36.98	220
14 Mar 2024	37.40	37.80	37.40	37.80	36.79	17
13 Mar 2024	37.60	37.80	37.20	37.80	36.79	3,302
12 Mar 2024	37.00	37.80	37.00	37.80	36.79	3,200
11 Mar 2024	37.40	37.40	37.00	37.20	36.21	2,100
08 Mar 2024	37.40	37.80	37.40	37.80	36.79	100
07 Mar 2024	37.00	37.60	37.00	37.60	36.60	100
06 Mar 2024	37.00	37.60	37.00	37.60	36.60	100
05 Mar 2024	37.40	37.60	37.00	37.00	36.01	1,750
04 Mar 2024	37.40	37.60	37.20	37.60	36.60	650
01 Mar 2024	37.20	37.60	37.20	37.60	36.60	1,424
29 Feb 2024	37.40	37.80	37.40	37.80	36.79	1,300
28 Feb 2024	37.40	37.40	37.40	37.40	36.40	2,000
27 Feb 2024	37.40	37.80	37.40	37.80	36.79	100
26 Feb 2024	37.40	37.80	37.40	37.80	36.79	1,200
23 Feb 2024	37.40	38.00	37.40	38.00	36.98	117
22 Feb 2024	38.00	38.00	38.00	38.00	36.98	190
21 Feb 2024	37.40	37.80	37.40	37.80	36.79	100
20 Feb 2024	37.60	37.80	37.20	37.60	36.60	410
19 Feb 2024	37.80	37.80	37.80	37.80	36.79	200
16 Feb 2024	38.00	38.00	38.00	38.00	36.98	100
15 Feb 2024	37.80	38.00	37.80	38.00	36.98	100
14 Feb 2024	37.00	38.00	37.00	38.00	36.98	100
13 Feb 2024	37.00	38.00	37.00	38.00	36.98	100
12 Feb 2024	37.60	38.00	37.60	38.00	36.98	1,260
09 Feb 2024	37.60	38.00	37.60	38.00	36.98	100
08 Feb 2024	37.00	38.00	37.00	38.00	36.98	100
07 Feb 2024	37.20	37.80	37.20	37.80	36.79	126
06 Feb 2024	37.00	38.00	37.00	38.00	36.98	100
05 Feb 2024	37.60	37.80	37.20	37.80	36.79	1,500
02 Feb 2024	37.20	37.80	37.20	37.80	36.79	150
01 Feb 2024	37.00	38.00	37.00	38.00	36.98	775
31 Jan 2024	37.20	37.20	37.20	37.20	36.21	-
30 Jan 2024	38.00	38.00	37.80	38.00	36.98	307
29 Jan 2024	37.80	38.80	37.80	38.80	37.76	100
26 Jan 2024	37.00	38.00	37.00	38.00	36.98	55
25 Jan 2024	37.00	38.00	37.00	38.00	36.98	200
24 Jan 2024	37.40	38.00	37.00	38.00	36.98	4,715
23 Jan 2024	37.40	38.00	37.40	38.00	36.98	100
22 Jan 2024	37.40	38.00	37.40	38.00	36.98	100
19 Jan 2024	37.80	38.00	37.60	38.00	36.98	400
18 Jan 2024	37.80	38.00	37.80	38.00	36.98	100
17 Jan 2024	37.40	38.00	37.40	38.00	36.98	100
16 Jan 2024	37.40	38.00	37.40	38.00	36.98	400
15 Jan 2024	37.20	38.00	37.20	38.00	36.98	600
12 Jan 2024	37.20	38.00	37.20	38.00	36.98	300
11 Jan 2024	37.20	38.00	37.20	38.00	36.98	100
10 Jan 2024	37.60	38.00	37.60	38.00	36.98	100
09 Jan 2024	37.20	37.80	37.20	37.80	36.79	100
08 Jan 2024	37.20	37.80	37.20	37.80	36.79	445
05 Jan 2024	38.00	38.00	38.00	38.00	36.98	100
04 Jan 2024	38.40	38.40	38.40	38.40	37.37	50
03 Jan 2024	37.40	38.20	37.40	38.20	37.18	100
02 Jan 2024	38.00	38.00	38.00	38.00	36.98	-
29 Dec 2023	38.00	38.00	38.00	38.00	36.98	-
28 Dec 2023	38.00	38.00	37.20	37.20	36.21	100
27 Dec 2023	37.40	37.40	37.40	37.40	36.40	330
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,648.91+2,389.80(+2.46%)

HOMAG Group AG (HG1.F)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,648.91
+2,389.80(+2.46%)