UK markets close in 4 hours 19 minutes

HomeToGo SE (HTG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.0100-0.0900 (-4.29%)
As of 08:02AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.01002.01002.01002.01002.01002,500
29 Apr 20241.99502.10001.99502.10002.10002,500
26 Apr 20241.98502.04001.98502.04002.0400175
25 Apr 20241.92502.05001.92502.05002.05002,000
24 Apr 20241.94002.04001.94002.00002.00008,700
23 Apr 20241.94001.99501.94001.99501.9950100
22 Apr 20241.80001.94001.80001.94001.94003,345
19 Apr 20241.95001.95001.84001.84001.84005,950
18 Apr 20242.08002.08002.03002.03002.0300100
17 Apr 20242.10002.10002.10002.10002.1000-
16 Apr 20241.97502.05001.97502.05002.05002,000
15 Apr 20242.04002.04002.04002.04002.04001,000
12 Apr 20241.97501.97501.97501.97501.9750-
11 Apr 20241.94002.03001.94002.02002.0200600
10 Apr 20241.97002.15001.97002.14002.14002,350
09 Apr 20241.98001.98001.98001.98001.9800-
08 Apr 20242.02002.05002.02002.05002.05002,500
05 Apr 20242.09002.10002.06002.06002.06004,600
04 Apr 20242.07002.16002.07002.16002.16002,222
03 Apr 20242.04002.08002.04002.08002.08001,000
02 Apr 20242.08002.15002.08002.15002.15008,400
28 Mar 20242.05002.05002.05002.05002.0500-
27 Mar 20242.02002.13002.02002.13002.13001,600
26 Mar 20242.02002.32002.02002.04002.04006,850
25 Mar 20241.94001.94001.90001.90001.90004,615
22 Mar 20242.03002.03002.03002.03002.0300-
21 Mar 20242.06002.06002.06002.06002.0600-
20 Mar 20242.03002.09002.03002.09002.09003,000
19 Mar 20241.90001.94001.88001.88001.880010,570
18 Mar 20242.01002.01001.88001.94501.94506,135
15 Mar 20242.02002.08002.02002.08002.0800335
14 Mar 20242.05002.12002.05002.12002.1200400
13 Mar 20242.05002.05002.05002.05002.0500-
12 Mar 20242.10002.12002.10002.12002.12001,000
11 Mar 20242.00002.15002.00002.15002.15002,750
08 Mar 20242.10002.20002.10002.19002.19001,000
07 Mar 20242.10002.10002.10002.10002.1000-
06 Mar 20242.09002.13002.09002.13002.1300-
05 Mar 20242.09002.09002.08002.08002.08005,000
04 Mar 20242.17002.17002.17002.17002.1700-
01 Mar 20242.12002.12002.12002.12002.1200-
29 Feb 20242.11002.11002.11002.11002.1100-
28 Feb 20242.08002.08002.08002.08002.0800-
27 Feb 20242.10002.10002.10002.10002.1000-
26 Feb 20242.18002.18002.10002.10002.10001,000
23 Feb 20242.12002.12002.12002.12002.1200-
22 Feb 20242.16002.17002.16002.17002.17004,400
21 Feb 20242.16002.16002.16002.16002.1600-
20 Feb 20242.16002.17002.10002.17002.17005,477
19 Feb 20242.18002.25002.18002.25002.25001,808
16 Feb 20242.21002.21002.21002.21002.2100-
15 Feb 20242.22002.22002.22002.22002.2200-
14 Feb 20242.35002.40002.35002.40002.40004,250
13 Feb 20242.10002.27002.10002.27002.270085
12 Feb 20242.10002.28002.10002.28002.2800100
09 Feb 20242.23002.23002.23002.23002.2300-
08 Feb 20242.25002.27002.25002.27002.27001,000
07 Feb 20242.29002.29002.29002.29002.2900-
06 Feb 20242.26002.26002.26002.26002.2600-
05 Feb 20242.18002.18002.18002.18002.1800-
02 Feb 20242.29002.29002.29002.29002.2900-
01 Feb 20242.30002.30002.30002.30002.3000-
31 Jan 20242.29002.29002.29002.29002.2900-
30 Jan 20242.31002.43002.31002.43002.4300200
29 Jan 20242.34002.34002.34002.34002.3400-
26 Jan 20242.31002.31002.31002.31002.3100-
25 Jan 20242.25002.25002.25002.25002.2500310
24 Jan 20242.31002.31002.31002.31002.3100-
23 Jan 20242.31002.36002.31002.36002.36001,000
22 Jan 20242.37002.45002.35002.35002.35002,300
19 Jan 20242.36002.41002.36002.41002.41001,400
18 Jan 20242.39002.39002.39002.39002.3900-
17 Jan 20242.35002.35002.35002.35002.3500-
16 Jan 20242.40002.40002.40002.40002.4000-
15 Jan 20242.59002.59002.49002.49002.49008,500
12 Jan 20242.48002.55002.48002.55002.55001,000
11 Jan 20242.42002.42002.42002.42002.4200-
10 Jan 20242.38002.45002.38002.45002.45003,500
09 Jan 20242.35002.40002.35002.40002.4000500
08 Jan 20242.41002.41002.41002.41002.4100-
05 Jan 20242.38002.38002.38002.38002.3800-
04 Jan 20242.52002.52002.52002.52002.5200-
03 Jan 20242.40002.40002.40002.40002.4000-
02 Jan 20242.44002.52002.44002.52002.52002,561
29 Dec 20232.43002.48002.43002.46002.46004,750
28 Dec 20232.48002.48002.48002.48002.4800-
27 Dec 20232.49002.60002.49002.54002.54008,000
22 Dec 20232.54002.55002.53002.53002.53001,800
21 Dec 20232.49002.49002.49002.49002.4900-
20 Dec 20232.51002.51002.50002.50002.50002,000
19 Dec 20232.70002.70002.54002.54002.54001,550
18 Dec 20232.61002.61002.54002.54002.5400960
15 Dec 20232.56002.56002.56002.56002.5600-
14 Dec 20232.67002.67002.60002.60002.6000300
13 Dec 20232.66002.78002.66002.78002.78001,000
12 Dec 20232.67002.74002.67002.74002.74001,200
11 Dec 20232.57002.69002.57002.69002.69003,000
08 Dec 20232.61002.65002.61002.65002.65001,000
07 Dec 20232.51002.66002.51002.66002.66001,510
06 Dec 20232.51002.51002.51002.51002.51001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...