UK markets close in 4 hours 52 minutes

HomeToGo SE (HTG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9850-0.0650 (-3.17%)
As of 08:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.98501.98501.98501.98501.98502,000
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
05 Dec 20232.47002.47002.47002.47002.4700-
04 Dec 20232.39002.39002.39002.39002.3900350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...