Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

HomeToGo SE (HTG.F)

Compare
1.6600
-0.0200
(-1.19%)
As of 8:03:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.66001.66001.66001.66001.6600930
Apr 15, 20251.62501.68001.62501.68001.6800930
Apr 14, 20251.62501.70001.62501.70001.700092,650
Apr 11, 20251.69501.70001.69501.70001.700026,000
Apr 10, 20251.69501.81001.69501.81001.81005
Apr 9, 20251.67001.71001.67001.71001.71005
Apr 8, 20251.64001.70501.64001.70501.7050-
Apr 7, 20251.66501.79501.66501.79501.795030
Apr 4, 20251.70501.70501.70501.70501.70501,475
Apr 3, 20251.70501.70501.60001.60001.6000800
Apr 2, 20251.74501.74501.74501.74501.7450-
Apr 1, 20251.78501.78501.78501.78501.7850-
Mar 31, 20251.75501.75501.75501.75501.7550-
Mar 28, 20251.84501.84501.84501.84501.8450-
Mar 27, 20251.76501.76501.76501.76501.7650-
Mar 26, 20251.76501.89501.76501.89501.895050
Mar 25, 20251.74501.74501.74501.74501.7450-
Mar 24, 20251.75001.75001.75001.75001.7500100
Mar 21, 20251.79001.79001.79001.79001.7900-
Mar 20, 20251.79001.79001.79001.79001.7900-
Mar 19, 20251.79001.82501.79001.82501.8250500
Mar 18, 20251.72501.78501.72501.78501.7850-
Mar 17, 20251.72001.72001.72001.72001.7200-
Mar 14, 20251.74501.74501.74501.74501.7450-
Mar 13, 20251.74501.74501.74501.74501.7450-
Mar 12, 20251.72501.72501.72501.72501.7250-
Mar 11, 20251.73001.73001.73001.73001.7300-
Mar 10, 20251.68001.85001.68001.85001.8500410
Mar 7, 20251.71501.76001.71501.76001.7600300
Mar 6, 20251.71001.74001.71001.74001.7400600
Mar 5, 20251.80501.80501.71001.71001.7100440
Mar 4, 20251.75502.01001.75502.01002.01001,000
Mar 3, 20251.82001.82001.75001.75001.7500650
Feb 28, 20251.83001.83001.83001.83001.8300-
Feb 27, 20251.81501.84001.81501.84001.8400194
Feb 26, 20251.81001.81001.78001.78001.780060
Feb 25, 20251.90501.90501.81001.81001.8100250
Feb 24, 20251.92501.92501.92501.92501.9250-
Feb 21, 20251.92502.00001.92502.00002.0000250
Feb 20, 20252.05002.05001.96001.96001.96008,799
Feb 19, 20252.02002.03002.01002.01002.0100320
Feb 18, 20252.01002.05002.00002.03002.03003,900
Feb 17, 20252.11002.11002.10002.10002.1000418
Feb 14, 20251.98002.04001.98002.04002.040010,200
Feb 13, 20251.99502.07001.97502.07002.0700536
Feb 12, 20252.18002.18001.70002.08002.080083,104
Feb 11, 20252.20002.20002.18002.18002.18004,170
Feb 10, 20252.11002.18002.11002.18002.1800300
Feb 7, 20252.04002.05002.04002.05002.0500500
Feb 6, 20252.02002.08002.02002.08002.08001,500
Feb 5, 20251.99501.99501.99501.99501.9950-
Feb 4, 20252.01002.01002.01002.01002.0100-
Feb 3, 20251.95001.95001.95001.95001.9500-
Jan 31, 20252.00002.00002.00002.00002.0000-
Jan 30, 20252.00002.07002.00002.05002.0500320
Jan 29, 20252.03002.03002.00002.00002.00002,500
Jan 28, 20252.03002.03002.02002.02002.02001,100
Jan 27, 20252.03002.03002.03002.03002.0300-
Jan 24, 20252.10002.10002.10002.10002.1000-
Jan 23, 20252.05002.12002.05002.12002.12001,000
Jan 22, 20252.03002.03002.02002.02002.0200250
Jan 21, 20251.92001.92001.92001.92001.9200-
Jan 20, 20252.10002.10002.10002.10002.100073
Jan 17, 20252.02002.12002.02002.12002.12003,000
Jan 16, 20252.10002.12002.10002.12002.1200274
Jan 15, 20251.86501.86501.86501.86501.8650-
Jan 14, 20251.86002.02001.86002.02002.0200250
Jan 13, 20251.88001.88001.88001.88001.8800-
Jan 10, 20251.99001.99001.99001.99001.9900-
Jan 9, 20252.03002.03002.03002.03002.0300-
Jan 8, 20251.95001.95001.95001.95001.9500-
Jan 7, 20251.91501.91501.91501.91501.9150295
Jan 6, 20251.86002.03001.86002.03002.0300350
Jan 3, 20251.90001.90001.90001.90001.9000-
Jan 2, 20251.84501.91501.84501.91501.915015
Dec 30, 20241.89502.00001.89501.99501.99505,750
Dec 27, 20241.85501.85501.85501.85501.8550-
Dec 23, 20241.81501.98001.78001.92001.920012,320
Dec 20, 20241.83501.90501.83501.90501.9050100
Dec 19, 20242.02002.02001.86501.86501.86502,001
Dec 18, 20242.02002.02002.02002.02002.0200-
Dec 17, 20242.07002.07002.07002.07002.0700-
Dec 16, 20242.01002.01002.01002.01002.0100-
Dec 13, 20242.10002.10002.10002.10002.1000-
Dec 12, 20242.06002.06002.06002.06002.0600-
Dec 11, 20242.09002.13002.02002.13002.13001,236
Dec 10, 20242.11002.11002.10002.10002.10003,000
Dec 9, 20242.09002.09002.09002.09002.0900-
Dec 6, 20242.14002.14002.14002.14002.1400-
Dec 5, 20242.12002.22002.12002.22002.22003,000
Dec 4, 20242.14002.20002.14002.20002.2000300
Dec 3, 20242.19002.19002.19002.19002.1900-
Dec 2, 20242.12002.22002.12002.17002.17002,570
Nov 29, 20242.12002.12002.12002.12002.1200-
Nov 28, 20242.10002.10002.10002.10002.1000-
Nov 27, 20242.07002.07002.07002.07002.0700-
Nov 26, 20242.06002.21002.06002.14002.14005,500
Nov 25, 20242.03002.15002.03002.12002.12006,500
Nov 22, 20241.92002.01001.92002.01002.0100-
Nov 21, 20242.00002.00002.00002.00002.0000-
Nov 20, 20242.12002.12002.12002.12002.1200-
Nov 19, 20242.16002.16002.16002.16002.1600-
Nov 18, 20242.23002.23002.23002.23002.23002,000
Nov 15, 20242.13002.13002.13002.13002.1300-
Nov 14, 20242.14002.14002.14002.14002.1400-
Nov 13, 20242.06002.06002.06002.06002.0600-
Nov 12, 20242.14002.14002.07002.07002.07003,800
Nov 11, 20242.13002.13002.13002.13002.1300-
Nov 8, 20242.15002.15002.15002.15002.1500-
Nov 7, 20242.19002.19002.19002.19002.1900-
Nov 6, 20242.15002.25002.15002.25002.25004,000
Nov 5, 20242.18002.18002.18002.18002.1800-
Nov 4, 20242.17002.18002.17002.18002.180080
Nov 1, 20242.23002.23002.21002.21002.2100700
Oct 31, 20242.16002.16002.16002.16002.1600-
Oct 30, 20242.24002.24002.24002.24002.2400-
Oct 29, 20242.28002.28002.28002.28002.2800-
Oct 28, 20242.25002.30002.25002.30002.30001,990
Oct 25, 20242.32002.37002.32002.37002.37002,000
Oct 24, 20242.22002.22002.22002.22002.2200-
Oct 23, 20242.27002.27002.27002.27002.2700-
Oct 22, 20242.03002.15002.03002.15002.150015,000
Oct 21, 20241.96002.09001.96002.09002.09002,515
Oct 18, 20241.96002.07001.96002.07002.07001,000
Oct 17, 20241.96501.96501.96501.96501.9650-
Oct 16, 20241.88502.05001.88502.05002.05009,500
Oct 15, 20241.92501.92501.92501.92501.9250-
Oct 14, 20241.86002.00001.86002.00002.00005,400
Oct 11, 20241.87501.87501.87501.87501.8750-
Oct 10, 20241.87501.87501.87501.87501.8750-
Oct 9, 20241.88001.88001.88001.88001.8800-
Oct 8, 20241.87002.00001.87002.00002.00002,600
Oct 7, 20241.88501.88501.88501.88501.8850-
Oct 4, 20241.88501.88501.88501.88501.8850-
Oct 3, 20241.88001.98001.88001.98001.98005,000
Oct 2, 20241.79501.96501.79501.96501.9650300
Oct 1, 20241.79501.79501.79501.79501.7950-
Sep 30, 20241.83001.83001.83001.83001.8300300
Sep 27, 20241.83501.93501.83501.93501.9350200
Sep 26, 20241.85501.85501.85001.85001.8500350
Sep 25, 20241.95501.95501.95501.95501.955080
Sep 24, 20241.90001.97501.90001.96001.96004,510
Sep 23, 20241.85501.85501.85501.85501.8550-
Sep 20, 20241.84001.96001.84001.96001.96002,000
Sep 19, 20241.84001.93501.84001.93501.93501,185
Sep 18, 20241.84501.90501.84501.90501.90501,000
Sep 17, 20241.80001.95001.80001.95001.95003,800
Sep 16, 20241.95501.95501.95501.95501.9550350
Sep 13, 20241.95001.95001.95001.95001.950050
Sep 12, 20241.84001.84001.84001.84001.8400-
Sep 11, 20241.88501.98501.88501.98501.98501,000
Sep 10, 20241.88001.92501.88001.89001.89001,600
Sep 9, 20241.83501.95001.83501.91001.91005,100
Sep 6, 20241.88001.90001.88001.88001.88009,291
Sep 5, 20241.70501.85001.70501.85001.85001,300
Sep 4, 20241.72501.72501.72501.72501.7250-
Sep 3, 20241.73001.73001.73001.73001.7300-
Sep 2, 20241.66501.79001.66501.79001.7900125
Aug 30, 20241.75001.88501.75001.88501.8850552
Aug 29, 20241.77501.77501.77501.77501.7750-
Aug 28, 20241.79501.79501.79501.79501.7950-
Aug 27, 20241.79001.79001.79001.79001.7900-
Aug 26, 20241.82501.82501.82501.82501.8250-
Aug 23, 20241.80001.80001.80001.80001.8000-
Aug 22, 20241.79001.86501.79001.86501.86503,040
Aug 21, 20241.80501.80501.80501.80501.8050-
Aug 20, 20241.73501.73501.73501.73501.7350-
Aug 19, 20241.80001.80001.80001.80001.8000-
Aug 16, 20241.77501.77501.77501.77501.7750-
Aug 15, 20241.78501.78501.78501.78501.7850-
Aug 14, 20241.73501.73501.73501.73501.7350-
Aug 13, 20241.72001.95001.72001.95001.95005,000
Aug 12, 20241.72001.72001.72001.72001.72009
Aug 9, 20241.69001.69001.69001.69001.6900-
Aug 8, 20241.63501.80001.63501.80001.8000709
Aug 7, 20241.61001.61001.61001.61001.6100-
Aug 6, 20241.56501.75001.56501.75001.7500100
Aug 5, 20241.69501.69501.58501.63001.63009,880
Aug 2, 20241.76501.76501.76501.76501.7650-
Aug 1, 20241.81001.81001.81001.81001.8100-
Jul 31, 20241.77501.77501.77501.77501.7750-
Jul 30, 20241.90001.90001.90001.90001.90002,000
Jul 29, 20241.80001.80001.80001.80001.8000-
Jul 26, 20241.75001.75001.75001.75001.7500800
Jul 25, 20241.81001.81001.81001.81001.8100-
Jul 24, 20241.79001.79001.79001.79001.7900-
Jul 23, 20241.77501.77501.77501.77501.7750-
Jul 22, 20241.93501.93501.93501.93501.93503,000
Jul 19, 20241.82001.82001.82001.82001.8200-
Jul 18, 20241.80501.80501.80501.80501.8050-
Jul 17, 20241.86001.86001.85001.85001.85001,000
Jul 16, 20241.84501.96001.84501.96001.96003,000
Jul 15, 20241.81001.81001.81001.81001.8100-
Jul 12, 20241.81001.81001.81001.81001.8100-
Jul 11, 20241.76001.76001.76001.76001.7600-
Jul 10, 20241.77001.77001.77001.77001.7700-
Jul 9, 20241.84501.84501.84501.84501.8450-
Jul 8, 20241.81001.81001.81001.81001.8100-
Jul 5, 20241.76001.90001.76001.90001.9000500
Jul 4, 20241.81001.81001.81001.81001.8100-
Jul 3, 20241.88001.88001.88001.88001.8800-
Jul 2, 20241.73501.89001.73501.89001.8900965
Jul 1, 20241.76001.76001.76001.76001.7600-
Jun 28, 20241.83001.83001.83001.83001.8300-
Jun 27, 20241.84001.84001.84001.84001.8400-
Jun 26, 20241.83501.83501.83501.83501.8350-
Jun 25, 20241.90501.90501.90501.90501.9050-
Jun 24, 20241.75501.98001.75501.98001.98005,759
Jun 21, 20241.85001.85001.85001.85001.8500-
Jun 20, 20241.83001.83001.83001.83001.8300-
Jun 19, 20241.85001.85001.85001.85001.8500-
Jun 18, 20241.84501.84501.84501.84501.8450-
Jun 17, 20241.89501.90501.89501.90501.90501,150
Jun 14, 20241.92001.93501.92001.93501.935050
Jun 13, 20241.98001.98001.98001.98001.9800-
Jun 12, 20241.90001.90001.90001.90001.9000-
Jun 11, 20242.00002.00002.00002.00002.0000-
Jun 10, 20242.01002.07002.01002.05002.05004,348
Jun 7, 20242.02002.02002.02002.02002.0200-
Jun 6, 20241.94002.16001.94002.09002.09003,611
Jun 5, 20241.88502.05001.88502.04002.04005,611
Jun 4, 20241.91501.91501.91501.91501.9150-
Jun 3, 20241.81001.81001.81001.81001.8100-
May 31, 20241.93501.93501.93501.93501.9350-
May 30, 20242.01002.01002.00002.00002.00005,810
May 29, 20241.94002.05001.94002.00002.00008,670
May 28, 20241.99001.99001.99001.99001.9900-
May 27, 20241.87001.87001.87001.87001.8700-
May 24, 20241.93002.01001.93002.00002.00005,450
May 23, 20241.69001.69001.69001.69001.6900-
May 22, 20241.78001.78001.77501.77501.7750366
May 21, 20241.77501.97001.77501.97001.9700400
May 20, 20241.96001.96001.80001.80001.80001,600
May 17, 20241.74501.74501.74501.74501.7450-
May 16, 20241.78001.78001.78001.78001.7800-
May 15, 20241.81501.84501.81501.82001.82001,197
May 14, 20241.79501.79501.79501.79501.7950-
May 13, 20241.79501.97001.79501.97001.9700800
May 10, 20241.77001.95001.77001.95001.95002,750
May 9, 20241.71501.82501.71501.82501.82502,000
May 8, 20241.60001.83501.60001.75001.75004,390
May 7, 20241.85501.85501.85501.85501.8550-
May 6, 20241.91001.91001.91001.91001.9100-
May 3, 20241.92001.93501.92001.93501.9350225
May 2, 20241.92001.92001.92001.92001.9200-
Apr 30, 20242.01002.01002.01002.01002.0100-
Apr 29, 20241.99502.10001.99502.10002.10002,500
Apr 26, 20241.98502.04001.98502.04002.0400175
Apr 25, 20241.92502.05001.92502.05002.05002,000
Apr 24, 20241.94002.04001.94002.00002.00008,700
Apr 23, 20241.94001.99501.94001.99501.9950100
Apr 22, 20241.80001.94001.80001.94001.94003,345
Apr 19, 20241.95001.95001.84001.84001.84005,950
Apr 18, 20242.08002.08002.03002.03002.0300100
Apr 17, 20242.10002.10002.10002.10002.1000-
Apr 16, 20241.97502.05001.97502.05002.05002,000