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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.46	1.39	1.39	1.46	1.38	1,338
October 16, 2025	1.42	1.42	1.42	1.42	1.42	150
October 15, 2025	1.39	1.39	1.39	1.39	1.39	150
October 14, 2025	1.39	1.42	1.42	1.42	1.39	150
October 13, 2025	1.43	1.43	1.43	1.43	1.43	150
October 10, 2025	1.41	1.43	1.43	1.43	1.39	30,000
October 09, 2025	1.42	1.41	1.41	1.42	1.39	3,725
October 08, 2025	1.42	1.42	1.42	1.42	1.4	27,500
October 07, 2025	1.46	1.45	1.45	1.46	1.4	109,418
October 06, 2025	1.44	1.47	1.47	1.47	1.44	5,912
October 03, 2025	1.46	1.46	1.46	1.46	1.46	27,470
October 02, 2025	1.41	1.44	1.44	1.51	1.41	27,470
October 01, 2025	1.4	1.48	1.48	1.48	1.4	75,561
September 30, 2025	1.4	1.4	1.4	1.4	1.4	2,500
September 29, 2025	1.4	1.4	1.4	1.4	1.4	2,500
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

Highlight Communications AG (HLG.DE) XETRA