Haemato AG (HAEK.DE) XETRA
21.40
-0.4(-1.83%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
21.40
-0.4(-1.83%)
Currency In EUR
If you invested €1000 in Haemato AG (HAEK.DE) 10 years ago, it would be worth €572.19 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €850.89. This corresponds to total returns of -42.78%, -14.91%, respectively, with annualized returns of -5.43%, -3.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 29, 2024 | 21.4 | 21.2 | 21.2 | 21.4 | 20.4 | 1,786 |
| February 28, 2024 | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0 |
| February 27, 2024 | 20.8 | 21.2 | 21.2 | 21.2 | 20.4 | 0 |
| February 26, 2024 | 21.2 | 20.8 | 20.8 | 21.2 | 20.8 | 0 |
| February 23, 2024 | 21.8 | 21.4 | 21.4 | 21.8 | 21.4 | 0 |
| February 22, 2024 | 21.8 | 21.8 | 21.8 | 22 | 21 | 0 |
| February 21, 2024 | 22.8 | 21.8 | 21.8 | 22.8 | 21.6 | 0 |
| February 20, 2024 | 23.6 | 22.8 | 22.8 | 23.6 | 22.8 | 0 |
| February 19, 2024 | 23.8 | 23.6 | 23.6 | 23.8 | 23.6 | 0 |
| February 16, 2024 | 23.2 | 23.8 | 23.8 | 23.8 | 23.2 | 0 |
| February 15, 2024 | 24.6 | 23.8 | 23.8 | 24.6 | 23.8 | 0 |
| February 14, 2024 | 25.2 | 24.6 | 24.6 | 25.2 | 24.6 | 0 |
| February 13, 2024 | 24.8 | 25.2 | 25.2 | 25.2 | 24.8 | 0 |
| February 12, 2024 | 24.6 | 24.8 | 24.8 | 24.8 | 24.6 | 0 |
| February 09, 2024 | 25.6 | 24.6 | 24.6 | 25.6 | 24.6 | 0 |
| February 08, 2024 | 25.8 | 25.6 | 25.6 | 25.8 | 25.6 | 24 |
| February 07, 2024 | 26 | 25.8 | 25.8 | 26.2 | 25.8 | 167 |
| February 06, 2024 | 26.2 | 26 | 26 | 26.2 | 26 | 0 |
| February 05, 2024 | 26 | 26.2 | 26.2 | 26.6 | 26 | 0 |
| February 02, 2024 | 26.6 | 26 | 26 | 26.6 | 26 | 126 |
| February 01, 2024 | 26.6 | 26.6 | 26.6 | 26.8 | 26.6 | 203 |
| January 31, 2024 | 26.4 | 26.6 | 26.6 | 26.6 | 26.4 | 47 |
| January 30, 2024 | 26.6 | 26.4 | 26.4 | 26.6 | 26.4 | 58 |
| January 29, 2024 | 26 | 26.6 | 26.6 | 26.6 | 26 | 0 |
| January 26, 2024 | 27 | 26 | 26 | 27 | 26 | 70 |
| January 25, 2024 | 27.4 | 27 | 27 | 27.4 | 27 | 47 |
| January 24, 2024 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| January 23, 2024 | 27.4 | 27.4 | 27.4 | 27.6 | 27.4 | 46 |
| January 22, 2024 | 27.6 | 27.4 | 27.4 | 27.6 | 27.2 | 0 |
| January 19, 2024 | 27.8 | 27.8 | 27.8 | 27.8 | 27.4 | 145 |
| January 18, 2024 | 27.4 | 27.8 | 27.8 | 28.2 | 27.4 | 60 |
| January 17, 2024 | 27.8 | 27.4 | 27.4 | 27.8 | 27.4 | 46 |
| January 16, 2024 | 27.2 | 27.8 | 27.8 | 28 | 26.8 | 56 |
| January 15, 2024 | 26.8 | 27 | 27 | 27.2 | 26.8 | 72 |
| January 12, 2024 | 26.2 | 26.8 | 26.8 | 26.8 | 26.2 | 121 |
| January 11, 2024 | 25.8 | 26.2 | 26.2 | 26.2 | 25.8 | 183 |
| January 10, 2024 | 26 | 26 | 26 | 26 | 26 | 20 |
| January 09, 2024 | 25.8 | 26 | 26 | 26 | 25.8 | 0 |
| January 08, 2024 | 25 | 25.8 | 25.8 | 25.8 | 25 | 100 |
| January 05, 2024 | 25 | 25 | 25 | 25.2 | 25 | 19 |
| January 04, 2024 | 24.2 | 25 | 25 | 25 | 24.2 | 52 |
| January 03, 2024 | 25.6 | 24.2 | 24.2 | 25.6 | 23.6 | 393 |
| January 02, 2024 | 27.2 | 25.6 | 25.6 | 27.2 | 25.6 | 95 |
| December 29, 2023 | 26.8 | 26.6 | 26.6 | 27 | 26.6 | 0 |
| December 28, 2023 | 27 | 26.8 | 26.8 | 27 | 26.8 | 10 |
| December 27, 2023 | 25.8 | 27 | 27 | 27 | 25.8 | 85 |
| December 22, 2023 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 10 |
| December 21, 2023 | 25.6 | 25.8 | 25.8 | 25.8 | 25.4 | 631 |
| December 20, 2023 | 25.4 | 25.6 | 25.6 | 25.8 | 25.4 | 65 |
| December 19, 2023 | 25.4 | 25.2 | 25.2 | 26 | 25.2 | 140 |
| December 18, 2023 | 25.4 | 25.4 | 25.4 | 25.4 | 25.2 | 52 |
| December 15, 2023 | 25.2 | 25.4 | 25.4 | 25.8 | 25 | 242 |
| December 14, 2023 | 24.2 | 25.2 | 25.2 | 25.2 | 24.2 | 1,681 |
| December 13, 2023 | 25 | 24.6 | 24.6 | 25.2 | 24.2 | 299 |
| December 12, 2023 | 24.8 | 25 | 25 | 25 | 24.6 | 50 |
| December 11, 2023 | 24.8 | 24.8 | 24.8 | 25.2 | 24.6 | 36 |
| December 08, 2023 | 23.8 | 24.8 | 24.8 | 25.2 | 23.8 | 249 |
| December 07, 2023 | 23.8 | 23.8 | 23.8 | 23.8 | 23.6 | 53 |
| December 06, 2023 | 23 | 24.2 | 24.2 | 24.4 | 22.8 | 384 |
| December 05, 2023 | 23 | 23 | 23 | 23 | 22.8 | 119 |