HomeToGo SE HTG
XETR · Germany · Technology Services
€0.7980+0.05 (+6.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.80 | +6.40% | €0.75 | €0.80 | €0.75 | 4.72K |
| 2026-09-30 | €0.75 | -7.64% | €0.81 | €0.81 | €0.75 | 57.10K |
| 2026-09-29 | €0.81 | +0.25% | €0.80 | €0.83 | €0.79 | 70.79K |
| 2026-09-28 | €0.81 | +4.65% | €0.77 | €0.81 | €0.75 | 69.80K |
| 2026-09-25 | €0.77 | -3.25% | €0.79 | €0.82 | €0.76 | 52.50K |
| 2026-09-24 | €0.80 | +1.27% | €0.79 | €0.82 | €0.75 | 142.18K |
| 2026-09-23 | €0.79 | -1.25% | €0.82 | €0.82 | €0.78 | 8.50K |
| 2026-09-22 | €0.80 | -2.44% | €0.83 | €0.86 | €0.80 | 9.03K |
| 2026-09-21 | €0.82 | +3.80% | €0.79 | €0.86 | €0.79 | 48.88K |
| 2026-09-18 | €0.79 | +3.67% | €0.77 | €0.80 | €0.75 | 42.87K |
| 2026-09-17 | €0.76 | +1.60% | €0.78 | €0.84 | €0.76 | 226.44K |
| 2026-09-16 | €0.75 | 0.00% | €0.77 | €0.77 | €0.73 | 229.14K |
| 2026-09-15 | €0.75 | -5.30% | €0.80 | €0.80 | €0.75 | 54.44K |
| 2026-09-14 | €0.79 | -0.50% | €0.79 | €0.80 | €0.78 | 40.17K |
| 2026-09-11 | €0.80 | -4.10% | €0.82 | €0.82 | €0.77 | 57.32K |
| 2026-09-10 | €0.83 | -1.19% | €0.83 | €0.85 | €0.82 | 27.51K |
| 2026-09-09 | €0.84 | -0.71% | €0.82 | €0.87 | €0.82 | 42.98K |
| 2026-09-08 | €0.85 | -0.47% | €0.85 | €0.86 | €0.83 | 19.27K |
| 2026-09-07 | €0.85 | -3.41% | €0.88 | €0.88 | €0.85 | 44.15K |
| 2026-09-04 | €0.88 | 0.00% | €0.88 | €0.88 | €0.86 | 84.24K |
| 2026-09-03 | €0.88 | +1.15% | €0.88 | €0.88 | €0.86 | 25.60K |
| 2026-09-02 | €0.87 | -1.14% | €0.88 | €0.88 | €0.84 | 23.39K |
| 2026-09-01 | €0.88 | 0.00% | €0.88 | €0.88 | €0.87 | 26.99K |
| 2026-08-31 | €0.88 | -0.68% | €0.90 | €0.90 | €0.87 | 39.84K |
| 2026-08-28 | €0.89 | 0.00% | €0.90 | €0.90 | €0.88 | 34.87K |
| 2026-08-27 | €0.89 | -0.67% | €0.88 | €0.90 | €0.88 | 41.44K |
| 2026-08-26 | €0.89 | -1.11% | €0.88 | €0.89 | €0.88 | 7.02K |
| 2026-08-25 | €0.90 | -1.31% | €0.94 | €0.94 | €0.88 | 48.77K |
| 2026-08-24 | €0.91 | -0.65% | €0.93 | €0.94 | €0.90 | 20.84K |
| 2026-08-21 | €0.92 | +1.10% | €0.94 | €0.95 | €0.87 | 146.51K |
| 2026-08-20 | €0.91 | -3.40% | €0.97 | €0.97 | €0.91 | 27.51K |
| 2026-08-19 | €0.94 | +0.86% | €0.96 | €0.99 | €0.93 | 193.93K |
| 2026-08-18 | €0.93 | -0.85% | €0.97 | €0.97 | €0.91 | 821.46K |
| 2026-08-17 | €0.94 | +3.52% | €0.93 | €0.98 | €0.93 | 297.13K |
| 2026-08-14 | €0.91 | -5.21% | €0.92 | €0.95 | €0.90 | 192.18K |
| 2026-08-13 | €0.96 | +2.13% | €0.94 | €0.99 | €0.87 | 97.34K |
| 2026-08-12 | €0.94 | -2.08% | €0.96 | €0.97 | €0.93 | 116.00K |
| 2026-08-11 | €0.96 | -0.62% | €1.00 | €1.00 | €0.95 | 85.51K |
| 2026-08-10 | €0.97 | -3.40% | €0.98 | €1.00 | €0.97 | 404.14K |
| 2026-08-07 | €1.00 | +0.60% | €1.00 | €1.02 | €1.00 | 168.32K |
| 2026-08-06 | €0.99 | 0.00% | €1.00 | €1.00 | €0.99 | 11.33K |
| 2026-08-05 | €0.99 | 0.00% | €1.00 | €1.00 | €0.99 | 166.37K |
| 2026-08-04 | €0.99 | +4.63% | €0.98 | €1.00 | €0.98 | 34.57K |
| 2026-08-03 | €0.95 | -4.04% | €1.01 | €1.02 | €0.95 | 175.13K |
| 2026-07-31 | €0.99 | +1.02% | €0.98 | €1.00 | €0.98 | 12.03K |
| 2026-07-30 | €0.98 | -0.81% | €0.98 | €0.98 | €0.98 | 53 |
| 2026-07-29 | €0.99 | -0.80% | €1.01 | €1.02 | €0.99 | 78.65K |
| 2026-07-28 | €1.00 | +3.53% | €0.98 | €1.01 | €0.98 | 159.81K |
| 2026-07-27 | €0.96 | -0.41% | €0.99 | €0.99 | €0.96 | 41.28K |
| 2026-07-24 | €0.97 | +0.21% | €0.97 | €1.00 | €0.97 | 46.47K |
| 2026-07-23 | €0.96 | +0.84% | €0.95 | €1.00 | €0.95 | 12.84K |
| 2026-07-22 | €0.96 | +6.22% | €0.92 | €1.00 | €0.92 | 73.84K |
| 2026-07-21 | €0.90 | -3.85% | €0.96 | €0.96 | €0.90 | 223 |
| 2026-07-20 | €0.94 | -2.09% | €0.96 | €1.00 | €0.92 | 61.67K |
| 2026-07-17 | €0.96 | -0.62% | €0.96 | €0.98 | €0.95 | 52.27K |
| 2026-07-16 | €0.96 | -1.64% | €0.98 | €0.98 | €0.95 | 38.56K |
| 2026-07-15 | €0.98 | +1.24% | €0.98 | €1.00 | €0.96 | 33.12K |
| 2026-07-14 | €0.97 | -3.40% | €0.98 | €0.98 | €0.96 | 24.93K |
| 2026-07-13 | €1.00 | 0.00% | €0.98 | €1.00 | €0.97 | 39.17K |
| 2026-07-10 | €1.00 | +3.52% | €0.98 | €1.00 | €0.98 | 24.55K |
| 2026-07-09 | €0.97 | -3.40% | €0.99 | €0.99 | €0.95 | 76.02K |
| 2026-07-08 | €1.00 | 0.00% | €1.03 | €1.03 | €0.99 | 15.65K |
| 2026-07-07 | €1.00 | -0.50% | €1.02 | €1.08 | €0.99 | 130.35K |
| 2026-07-06 | €1.00 | -4.29% | €1.07 | €1.08 | €0.97 | 146.23K |
| 2026-07-03 | €1.05 | -1.41% | €1.05 | €1.08 | €0.98 | 252.66K |
| 2026-07-02 | €1.07 | -1.39% | €1.11 | €1.13 | €1.05 | 105.41K |
| 2026-07-01 | €1.08 | -3.57% | €1.14 | €1.16 | €1.08 | 527.77K |
| 2026-06-30 | €1.12 | +4.67% | €1.10 | €1.12 | €1.08 | 610.06K |
| 2026-06-29 | €1.07 | -4.46% | €1.14 | €1.14 | €1.04 | 53.22K |
| 2026-06-26 | €1.12 | -1.75% | €1.13 | €1.13 | €1.08 | 128.78K |
| 2026-06-25 | €1.14 | -0.44% | €1.14 | €1.14 | €1.14 | 614 |
| 2026-06-24 | €1.14 | -2.14% | €1.16 | €1.16 | €1.14 | 2.68K |
| 2026-06-23 | €1.17 | -1.27% | €1.17 | €1.17 | €1.15 | 1.67K |
| 2026-06-22 | €1.18 | -0.84% | €1.22 | €1.22 | €1.16 | 17.54K |
| 2026-06-19 | €1.20 | +5.75% | €1.15 | €1.20 | €1.15 | 700 |
| 2026-06-18 | €1.13 | -3.83% | €1.20 | €1.20 | €1.13 | 7.28K |
| 2026-06-17 | €1.17 | +1.29% | €1.18 | €1.18 | €1.17 | 487 |
| 2026-06-16 | €1.16 | 0.00% | €1.16 | €1.19 | €1.15 | 19.17K |
| 2026-06-15 | €1.16 | +1.75% | €1.14 | €1.20 | €1.12 | 24.69K |
| 2026-06-12 | €1.14 | -1.30% | €1.14 | €1.16 | €1.14 | 9.00K |
| 2026-06-11 | €1.15 | +0.87% | €1.15 | €1.15 | €1.15 | 18.71K |
| 2026-06-10 | €1.14 | -0.87% | €1.15 | €1.16 | €1.14 | 7.22K |
| 2026-06-09 | €1.15 | +0.43% | €1.15 | €1.16 | €1.14 | 2.35K |
| 2026-06-08 | €1.15 | +1.32% | €1.13 | €1.16 | €1.13 | 11.48K |
| 2026-06-05 | €1.13 | -1.30% | €1.14 | €1.14 | €1.13 | 9.60K |
| 2026-06-04 | €1.15 | 0.00% | €1.17 | €1.17 | €1.15 | 26.54K |
| 2026-06-03 | €1.15 | 0.00% | €1.17 | €1.19 | €1.15 | 44.41K |
| 2026-06-02 | €1.15 | 0.00% | €1.15 | €1.16 | €1.14 | 40.08K |
| 2026-06-01 | €1.15 | -1.71% | €1.22 | €1.22 | €1.15 | 10.80K |
| 2026-05-29 | €1.17 | -2.90% | €1.17 | €1.20 | €1.16 | 80.70K |