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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Highlight Communications AG (HLG.DE) XETRA