Highlight Communications AG - HLG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.38	1.37	1.37	1.39	1.37	2,500
September 25, 2025	1.36	1.32	1.32	1.38	1.32	103,111
September 24, 2025	1.34	1.35	1.35	1.36	1.32	88,646
September 23, 2025	1.32	1.32	1.32	1.34	1.31	61,237
September 22, 2025	1.28	1.31	1.31	1.32	1.28	10,225
September 19, 2025	1.29	1.3	1.3	1.33	1.28	146,852
September 18, 2025	1.24	1.27	1.27	1.31	1.22	152,028
September 17, 2025	1.3	1.29	1.29	1.33	1.27	5,568
September 16, 2025	1.27	1.23	1.23	1.27	1.23	19,633
September 15, 2025	1.24	1.24	1.24	1.24	1.24	619
September 12, 2025	1.2	1.24	1.24	1.25	1.2	619
September 11, 2025	1.23	1.23	1.23	1.23	1.23	700
September 10, 2025	1.22	1.22	1.22	1.22	1.22	660
September 09, 2025	1.2	1.22	1.22	1.24	1.2	6,474
September 08, 2025	1.18	1.22	1.22	1.24	1.13	30,429
September 05, 2025	1.22	1.23	1.23	1.23	1.22	2,015
September 04, 2025	1.3	1.25	1.25	1.3	1.25	10,909
September 03, 2025	1.35	1.33	1.33	1.35	1.33	11,237
September 02, 2025	1.33	1.33	1.33	1.33	1.33	5,002
September 01, 2025	1.38	1.33	1.33	1.38	1.33	7,424
August 29, 2025	1.4	1.4	1.4	1.42	1.38	45,240
August 28, 2025	1.4	1.42	1.42	1.45	1.38	19,851
August 27, 2025	1.36	1.4	1.4	1.4	1.33	49,363
August 26, 2025	1.35	1.37	1.37	1.4	1.32	96,429
August 25, 2025	1.17	1.28	1.28	1.39	1.17	101,212
August 22, 2025	0.95	0.98	0.98	0.98	0.95	3,146
August 21, 2025	0.95	0.95	0.95	0.97	0.93	28,048
August 20, 2025	0.96	0.97	0.97	1	0.96	14,013
August 19, 2025	0.96	0.94	0.94	0.96	0.94	1,513
August 18, 2025	0.97	0.94	0.94	0.97	0.94	1,513
August 15, 2025	0.96	0.95	0.95	0.96	0.95	2,150
August 14, 2025	0.94	0.94	0.94	0.94	0.94	6,630
August 13, 2025	0.95	0.94	0.94	0.95	0.94	6,630
August 12, 2025	0.94	0.94	0.94	0.94	0.94	2,500
August 11, 2025	0.91	0.93	0.93	0.93	0.9	2,500
August 08, 2025	0.93	0.93	0.93	0.93	0.93	8,992
August 07, 2025	0.93	0.93	0.93	0.93	0.93	8,992
August 06, 2025	0.93	0.93	0.93	0.93	0.93	8,992
August 05, 2025	0.95	0.93	0.93	0.95	0.93	8,992
August 04, 2025	0.94	0.95	0.95	0.95	0.94	2,070
August 01, 2025	0.94	0.95	0.95	0.95	0.94	1,717
July 31, 2025	0.93	0.92	0.92	0.93	0.92	50
July 30, 2025	0.94	0.91	0.91	0.94	0.91	6,148
July 29, 2025	0.91	0.91	0.91	0.91	0.91	1,123
July 28, 2025	0.94	0.91	0.91	0.94	0.91	1,123
July 25, 2025	0.91	0.91	0.91	0.91	0.91	3,550
July 24, 2025	0.9	0.93	0.93	0.95	0.9	3,550
July 23, 2025	0.94	0.94	0.94	0.94	0.94	1
July 22, 2025	0.94	0.94	0.94	0.94	0.94	0
July 21, 2025	0.92	0.94	0.94	0.94	0.92	1
July 18, 2025	0.93	0.93	0.93	0.93	0.93	1,950
July 17, 2025	0.93	0.93	0.93	0.93	0.93	1,950
July 16, 2025	0.95	0.93	0.93	0.95	0.93	1,950
July 15, 2025	0.93	0.93	0.93	0.93	0.93	1,936
July 14, 2025	0.93	0.93	0.93	0.93	0.93	0
July 11, 2025	0.94	0.94	0.94	0.94	0.94	1,936
July 10, 2025	0.94	0.94	0.94	0.94	0.94	1,936
July 09, 2025	0.93	0.93	0.93	0.93	0.93	1,936
July 08, 2025	0.93	0.93	0.93	0.93	0.93	1,936
July 07, 2025	0.9	0.93	0.93	0.93	0.9	1,936

Highlight Communications AG (HLG.DE) XETRA