HomeToGo SE - HTG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.81	1.78	1.78	1.81	1.77	13,029
September 05, 2025	1.79	1.8	1.8	1.81	1.77	7,421
September 04, 2025	1.8	1.8	1.8	1.81	1.77	15,298
September 03, 2025	1.78	1.75	1.75	1.8	1.74	72,891
September 02, 2025	1.81	1.84	1.84	1.84	1.77	12,490
September 01, 2025	1.93	1.82	1.82	1.93	1.72	417,250
August 29, 2025	1.83	1.93	1.93	1.94	1.83	279,902
August 28, 2025	1.8	1.85	1.85	1.87	1.8	173,910
August 27, 2025	1.85	1.83	1.83	1.89	1.76	80,895
August 26, 2025	1.65	1.83	1.83	1.83	1.65	386,417
August 25, 2025	1.57	1.64	1.64	1.65	1.57	45,993
August 22, 2025	1.6	1.63	1.63	1.63	1.58	18,918
August 21, 2025	1.55	1.57	1.57	1.59	1.55	25,322
August 20, 2025	1.6	1.54	1.54	1.6	1.54	70,944
August 19, 2025	1.62	1.58	1.58	1.62	1.55	10,649
August 18, 2025	1.56	1.63	1.63	1.75	1.56	81,739
August 15, 2025	1.64	1.62	1.62	1.64	1.6	2,296
August 14, 2025	1.55	1.6	1.6	1.65	1.55	30,344
August 13, 2025	1.56	1.55	1.55	1.63	1.55	21,020
August 12, 2025	1.61	1.52	1.52	1.64	1.52	42,368
August 11, 2025	1.56	1.6	1.6	1.6	1.5	52,742
August 08, 2025	1.58	1.53	1.53	1.58	1.51	43,732
August 07, 2025	1.64	1.53	1.53	1.64	1.53	115,029
August 06, 2025	1.62	1.61	1.61	1.63	1.58	33,507
August 05, 2025	1.65	1.59	1.59	1.69	1.59	32,838
August 04, 2025	1.56	1.63	1.63	1.74	1.56	79,983
August 01, 2025	1.61	1.55	1.55	1.61	1.53	37,932
July 31, 2025	1.57	1.57	1.57	1.63	1.57	4,442
July 30, 2025	1.61	1.57	1.57	1.61	1.57	24,466
July 29, 2025	1.61	1.66	1.66	1.66	1.61	1,587
July 28, 2025	1.6	1.63	1.63	1.65	1.6	19,671
July 25, 2025	1.61	1.58	1.58	1.61	1.58	1,972
July 24, 2025	1.59	1.58	1.58	1.59	1.55	2,108
July 23, 2025	1.61	1.58	1.58	1.61	1.55	6,301
July 22, 2025	1.61	1.55	1.55	1.61	1.5	17,654
July 21, 2025	1.6	1.54	1.54	1.61	1.54	13,597
July 18, 2025	1.63	1.63	1.63	1.63	1.63	526
July 17, 2025	1.61	1.6	1.6	1.64	1.6	11,713
July 16, 2025	1.64	1.61	1.61	1.64	1.61	588
July 15, 2025	1.65	1.63	1.63	1.67	1.61	13,610
July 14, 2025	1.57	1.6	1.6	1.73	1.57	15,359
July 11, 2025	1.65	1.6	1.6	1.65	1.56	29,019
July 10, 2025	1.65	1.64	1.64	1.7	1.62	47,780
July 09, 2025	1.61	1.63	1.63	1.64	1.6	50,711
July 08, 2025	1.51	1.55	1.55	1.55	1.51	20,932
July 07, 2025	1.51	1.54	1.54	1.56	1.49	87,043
July 04, 2025	1.6	1.52	1.52	1.69	1.52	322,226
July 03, 2025	1.55	1.57	1.57	1.57	1.55	3,040
July 02, 2025	1.54	1.57	1.57	1.58	1.54	19,092
July 01, 2025	1.5	1.56	1.56	1.59	1.5	103,341
June 30, 2025	1.38	1.47	1.47	1.47	1.37	77,155
June 27, 2025	1.4	1.42	1.42	1.45	1.37	124,413
June 26, 2025	1.35	1.4	1.4	1.45	1.33	346,165
June 25, 2025	1.36	1.38	1.38	1.39	1.33	21,249
June 24, 2025	1.4	1.39	1.39	1.4	1.34	160,205
June 23, 2025	1.45	1.38	1.38	1.49	1.38	78,722
June 20, 2025	1.46	1.45	1.45	1.48	1.44	84,317
June 19, 2025	1.44	1.4	1.4	1.48	1.4	36,382
June 18, 2025	1.47	1.43	1.43	1.49	1.43	44,709
June 17, 2025	1.36	1.47	1.47	1.69	1.33	262,084

HomeToGo SE (HTG.DE) XETRA