Australia markets closed

HomeToGo SE (HTG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
1.9500+0.0200 (+1.04%)
At close: 05:45PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.92001.98001.92001.95001.950028,776
02 May 20241.96502.04001.93001.93001.930029,291
30 Apr 20241.95502.00001.94001.94001.940024,212
29 Apr 20242.00002.11002.00002.03002.030021,502
26 Apr 20241.93502.02001.93502.02002.0200438
25 Apr 20241.92502.05001.92502.00002.00004,154
24 Apr 20241.95002.06001.95001.97501.975017,408
23 Apr 20241.92001.95501.92001.95001.9500736
22 Apr 20241.86501.97001.86501.97001.970014,074
19 Apr 20242.01002.01001.79501.85001.8500112,138
18 Apr 20242.08002.08001.96001.98001.980015,537
17 Apr 20242.21002.21002.07002.15002.15007,425
16 Apr 20242.05002.15002.02002.15002.150014,938
15 Apr 20242.14002.14002.00002.06002.060025,017
12 Apr 20241.95502.23001.95502.14002.140039,741
11 Apr 20242.00002.04001.95002.00002.000034,373
10 Apr 20242.06002.15001.98001.98501.985084,762
09 Apr 20242.03002.05001.99002.04002.0400104,033
08 Apr 20242.05002.12001.99001.99001.9900279,849
05 Apr 20242.06002.14002.01002.05002.050076,139
04 Apr 20242.08002.17002.08002.10002.10003,513
03 Apr 20242.15002.15002.00002.13002.130053,049
02 Apr 20242.17002.17002.02002.09002.090059,099
28 Mar 20242.16002.19001.95002.11002.110091,233
27 Mar 20242.08002.15002.04002.15002.150064,420
26 Mar 20242.08002.33002.00002.00002.0000135,700
25 Mar 20242.04002.04001.86002.00002.000065,127
22 Mar 20242.09002.10001.94001.97001.9700253,892
21 Mar 20242.05002.07002.05002.07002.070056
20 Mar 20242.07002.11002.05002.07002.070021,951
19 Mar 20241.95002.10001.81002.04002.0400311,901
18 Mar 20241.99002.07001.88001.92001.9200139,405
15 Mar 20242.12002.12001.99001.99001.99001,917
14 Mar 20242.07002.07002.04002.04002.04005,587
13 Mar 20242.10002.10002.10002.10002.1000-
12 Mar 20242.09002.14002.09002.12002.12001,654
11 Mar 20242.13002.15002.07002.07002.0700936
08 Mar 20242.19002.23002.08002.08002.08007,315
07 Mar 20242.12002.19002.10002.13002.130011,938
06 Mar 20242.13002.16002.13002.16002.1600150
05 Mar 20242.11002.11002.10002.10002.100024,823
04 Mar 20242.24002.24002.14002.15002.15005,300
01 Mar 20242.23002.34002.23002.24002.24006,366
29 Feb 20242.09002.20002.09002.20002.20004,146
28 Feb 20242.12002.17002.12002.17002.17001,797
27 Feb 20242.13002.17002.12002.13002.13003,075
26 Feb 20242.25002.25002.13002.17002.17005,480
23 Feb 20242.20002.24002.20002.24002.2400803
22 Feb 20242.18002.27002.18002.19002.19007,395
21 Feb 20242.15002.21002.15002.21002.21003,357
20 Feb 20242.20002.21002.12002.16002.16004,325
19 Feb 20242.24002.24002.20002.20002.200013,890
16 Feb 20242.31002.31002.17002.28002.280042,623
15 Feb 20242.23002.39002.20002.34002.340016,726
14 Feb 20242.32002.32002.29002.29002.29003,100
13 Feb 20242.15002.33002.15002.33002.330016,606
12 Feb 20242.10002.32002.10002.22002.220014,192
09 Feb 20242.21002.22002.10002.10002.100030,750
08 Feb 20242.27002.30002.20002.30002.30006,057
07 Feb 20242.27002.31002.27002.31002.31001,720
06 Feb 20242.25002.33002.25002.33002.33002,304
05 Feb 20242.21002.36002.21002.32002.32005,898
02 Feb 20242.26002.34002.20002.28002.280028,077
01 Feb 20242.45002.45002.29002.29002.290039,616
31 Jan 20242.40002.40002.36002.38002.38004,992
30 Jan 20242.31002.46002.31002.32002.320011,145
29 Jan 20242.44002.44002.39002.39002.39004,825
26 Jan 20242.36002.43002.32002.43002.430014,724
25 Jan 20242.32002.35002.32002.35002.35001
24 Jan 20242.37002.37002.35002.35002.35004,747
23 Jan 20242.33002.41002.33002.33002.330010,038
22 Jan 20242.45002.48002.33002.34002.340025,775
19 Jan 20242.39002.46002.37002.39002.390014,431
18 Jan 20242.42002.42002.42002.42002.4200-
17 Jan 20242.51002.51002.38002.39002.39004,222
16 Jan 20242.41002.46002.36002.38002.380037,020
15 Jan 20242.60002.60002.40002.45002.450051,162
12 Jan 20242.55002.60002.54002.54002.540022,294
11 Jan 20242.49002.59002.49002.52002.520018,024
10 Jan 20242.42002.50002.42002.50002.500026,662
09 Jan 20242.38002.43002.38002.42002.420016,594
08 Jan 20242.41002.44002.36002.36002.360042,117
05 Jan 20242.45002.45002.38002.45002.450022,480
04 Jan 20242.40002.47002.40002.46002.460025,677
03 Jan 20242.45002.49002.38002.48002.480021,881
02 Jan 20242.50002.50002.40002.45002.450047,215
29 Dec 20232.48002.49002.46002.47002.470013,226
28 Dec 20232.47002.50002.43002.46002.460021,399
27 Dec 20232.50002.55002.47002.50002.500047,706
22 Dec 20232.50002.52002.50002.50002.500036,327
21 Dec 20232.51002.54002.46002.50002.500034,129
20 Dec 20232.50002.59002.47002.59002.590055,309
19 Dec 20232.57002.62002.43002.50002.500098,298
18 Dec 20232.68002.71002.42002.44002.440049,279
15 Dec 20232.67002.67002.52002.54002.54006,298
14 Dec 20232.70002.70002.48002.58002.580015,647
13 Dec 20232.74002.84002.67002.71002.710017,834
12 Dec 20232.74002.74002.63002.74002.740013,554
11 Dec 20232.62002.81002.62002.74002.740025,726
08 Dec 20232.68002.68002.55002.62002.620016,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...