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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.93	0.93	0.93	0.93	0.93	50
July 03, 2025	0.93	0.93	0.93	0.93	0.93	50
July 02, 2025	0.93	0.93	0.93	0.93	0.93	50
July 01, 2025	0.92	0.93	0.93	0.93	0.92	50
June 30, 2025	0.96	0.94	0.94	0.97	0.94	1,503
June 27, 2025	0.92	0.94	0.94	0.94	0.92	347
June 26, 2025	0.92	0.94	0.94	0.94	0.91	13,664
June 25, 2025	0.94	0.94	0.94	0.94	0.94	5,256
June 24, 2025	0.94	0.94	0.94	0.94	0.94	5,256
June 23, 2025	0.92	0.94	0.94	0.96	0.91	5,256
June 20, 2025	0.96	0.94	0.94	0.96	0.9	3,049
June 19, 2025	0.94	0.94	0.94	0.94	0.94	0
June 18, 2025	0.93	0.91	0.91	0.93	0.91	4,211
June 17, 2025	1	0.97	0.97	1	0.96	4,353
June 16, 2025	0.96	0.96	0.96	0.96	0.96	5,737
June 13, 2025	0.95	0.95	0.95	0.95	0.95	5,737
June 12, 2025	0.96	0.93	0.93	0.97	0.92	5,737
June 11, 2025	1.02	1	1	1.02	1	6,896
June 10, 2025	1.06	1.06	1.06	1.06	1.06	0
June 09, 2025	1.05	1.06	1.06	1.06	1.02	8,700
June 06, 2025	1.06	1.06	1.06	1.06	1.02	2,010
June 05, 2025	1.03	1.03	1.03	1.03	1.03	20,633
June 04, 2025	1.12	1.03	1.03	1.12	0.96	20,633
June 03, 2025	1.15	1.15	1.15	1.15	1.15	600
June 02, 2025	1.15	1.15	1.15	1.15	1.15	600
May 30, 2025	1.15	1.15	1.15	1.15	1.15	600
May 29, 2025	1.12	1.15	1.15	1.15	1.12	600
May 28, 2025	1.12	1.15	1.15	1.15	1.12	2,192
May 27, 2025	1.14	1.14	1.14	1.14	1.14	3,693
May 26, 2025	1.15	1.14	1.14	1.15	1.1	3,693

Highlight Communications AG (HLG.DE) XETRA