HOC.DU - HOLIDAYCHECK GRP AG

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20202.63002.64002.51002.51002.51001,450
17 Jan 20202.66002.66002.63002.64002.6400-
16 Jan 20202.61002.64002.61002.64002.6400-
15 Jan 20202.57002.61002.57002.61002.6100-
14 Jan 20202.51002.62002.51002.62002.6200-
13 Jan 20202.62002.62002.61002.61002.6100-
10 Jan 20202.67002.67002.64002.64002.6400-
09 Jan 20202.64002.68002.64002.68002.6800-
08 Jan 20202.64002.71002.64002.64002.64001,450
07 Jan 20202.64002.66002.64002.66002.6600-
06 Jan 20202.66002.69002.66002.69002.6900-
03 Jan 20202.67002.70002.67002.70002.7000-
02 Jan 20202.64002.76002.64002.76002.7600-
30 Dec 20192.62002.68002.62002.68002.6800-
27 Dec 20192.62002.67002.62002.67002.6700-
23 Dec 20192.60002.65002.60002.65002.6500-
20 Dec 20192.59002.63002.59002.63002.6300160
19 Dec 20192.61002.64002.61002.64002.6400-
18 Dec 20192.61002.61002.59002.59002.5900-
17 Dec 20192.54002.63002.54002.63002.6300-
16 Dec 20192.58002.58002.57002.57002.5700-
13 Dec 20192.59002.59002.55002.55002.5500-
12 Dec 20192.57002.60002.56002.58002.5800-
11 Dec 20192.56002.59002.56002.56002.5600-
10 Dec 20192.53002.59002.53002.59002.5900-
09 Dec 20192.54002.57002.52002.56002.5600-
06 Dec 20192.50002.55002.50002.55002.5500-
05 Dec 20192.53002.53002.50002.50002.5000-
04 Dec 20192.45002.49002.45002.49002.4900-
03 Dec 20192.43002.48002.43002.48002.4800-
02 Dec 20192.51002.54002.47002.50002.5000-
29 Nov 20192.53002.57002.53002.57002.5700-
28 Nov 20192.53002.57002.53002.55002.5500-
27 Nov 20192.51002.55002.51002.54002.5400-
26 Nov 20192.50002.53002.49002.53002.5300-
25 Nov 20192.46002.49002.46002.49002.4900-
22 Nov 20192.51002.52002.49002.49002.4900-
21 Nov 20192.43002.53002.43002.53002.5300-
20 Nov 20192.49002.49002.47002.48002.4800-
19 Nov 20192.48002.49002.46002.49002.4900-
18 Nov 20192.46002.46002.45002.46002.4600-
15 Nov 20192.46002.46002.43002.44002.4400-
14 Nov 20192.43002.48002.43002.48002.4800-
13 Nov 20192.46002.48002.45002.45002.4500-
12 Nov 20192.45002.49002.45002.48002.4800-
11 Nov 20192.49002.49002.43002.45002.4500-
08 Nov 20192.36002.50002.36002.48002.4800-
07 Nov 20192.29002.35002.29002.31002.3100-
06 Nov 20192.30002.31002.29002.31002.3100-
05 Nov 20192.29002.34002.29002.29002.2900-
04 Nov 20192.38002.38002.29002.29002.2900-
01 Nov 20192.40002.40002.37002.38002.3800-
31 Oct 20192.44002.44002.39002.39002.3900-
30 Oct 20192.31002.39002.31002.39002.3900-
29 Oct 20192.46002.46002.35002.35002.3500-
28 Oct 20192.47002.49002.47002.48002.4800-
25 Oct 20192.46002.49002.46002.49002.4900-
24 Oct 20192.54002.54002.49002.49002.4900-
23 Oct 20192.49002.52002.49002.52002.5200-
22 Oct 20192.50002.52002.50002.52002.5200-
21 Oct 20192.50002.52002.50002.52002.5200-
18 Oct 20192.47002.51002.47002.51002.5100-
17 Oct 20192.45002.49002.45002.49002.4900-
16 Oct 20192.47002.48002.46002.48002.4800-
15 Oct 20192.43002.49002.43002.49002.4900-
14 Oct 20192.38002.43002.37002.43002.4300-
11 Oct 20192.37002.38002.35002.38002.3800-
10 Oct 20192.33002.35002.33002.35002.3500-
09 Oct 20192.29002.34002.29002.34002.3400-
08 Oct 20192.25002.30002.25002.30002.3000-
07 Oct 20192.23002.24002.21002.24002.2400-
04 Oct 20192.20002.22002.19002.21002.2100-
02 Oct 20192.22002.22002.20002.21002.2100-
01 Oct 20192.21002.24002.21002.24002.2400-
30 Sep 20192.20002.22002.20002.20002.2000-
27 Sep 20192.20002.21002.19002.20002.2000-
26 Sep 20192.21002.22002.21002.22002.2200-
25 Sep 20192.29002.29002.22002.22002.2200-
24 Sep 20192.19002.36002.19002.33002.3300-
23 Sep 20192.25002.25002.19002.20002.2000-
20 Sep 20192.24002.27002.24002.27002.2700-
19 Sep 20192.31002.33002.24002.24002.2400-
18 Sep 20192.31002.36002.31002.34002.3400-
17 Sep 20192.29002.34002.29002.34002.3400-
16 Sep 20192.31002.35002.30002.30002.3000-
13 Sep 20192.34002.35002.34002.35002.3500-
12 Sep 20192.36002.38002.35002.35002.3500-
11 Sep 20192.39002.39002.37002.39002.3900-
10 Sep 20192.36002.40002.36002.39002.3900-
09 Sep 20192.37002.40002.35002.39002.3900-
06 Sep 20192.28002.39002.28002.38002.3800-
05 Sep 20192.31002.31002.28002.29002.2900-
04 Sep 20192.30002.30002.25002.28002.2800-
03 Sep 20192.27002.32002.27002.30002.3000-
02 Sep 20192.28002.30002.25002.30002.3000-
30 Aug 20192.23002.29002.23002.29002.2900-
29 Aug 20192.22002.26002.22002.23002.2300-
28 Aug 20192.27002.27002.23002.24002.2400-
27 Aug 20192.23002.24002.23002.24002.2400-
26 Aug 20192.20002.28002.20002.23002.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more