H2 Core AG M5S
XETR · Germany · Producer Manufacturing
€0.1000-0.00 (-0.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.10 | -12.17% | €0.12 | €0.15 | €0.05 | 20.57K |
| 2026-09-29 | €0.12 | +13.86% | €0.10 | €0.16 | €0.10 | 11.23K |
| 2026-09-28 | €0.10 | -30.34% | €0.14 | €0.15 | €0.10 | 28.82K |
| 2026-09-25 | €0.14 | -3.33% | €0.16 | €0.22 | €0.12 | 22.66K |
| 2026-09-24 | €0.15 | +14.50% | €0.13 | €0.19 | €0.11 | 16.45K |
| 2026-09-23 | €0.13 | 0.00% | €0.13 | €0.18 | €0.08 | 5.08K |
| 2026-09-22 | €0.13 | 0.00% | €0.13 | €0.18 | €0.13 | 4.42K |
| 2026-09-21 | €0.13 | -27.22% | €0.18 | €0.20 | €0.12 | 43.00K |
| 2026-09-18 | €0.18 | +20.00% | €0.15 | €0.25 | €0.08 | 96.43K |
| 2026-09-17 | €0.15 | -6.83% | €0.16 | €0.20 | €0.10 | 14.15K |
| 2026-09-16 | €0.16 | +3.87% | €0.17 | €0.22 | €0.16 | 6.65K |
| 2026-09-15 | €0.16 | +93.75% | €0.08 | €0.21 | €0.04 | 53.71K |
| 2026-09-14 | €0.08 | 0.00% | €0.07 | €0.08 | €0.03 | 2.89K |
| 2026-09-11 | €0.08 | +18.52% | €0.08 | €0.08 | €0.02 | 1.30K |
| 2026-09-10 | €0.07 | -35.71% | €0.10 | €0.10 | €0.05 | 5.28K |
| 2026-09-09 | €0.10 | +39.07% | €0.08 | €0.15 | €0.08 | 2.89K |
| 2026-09-08 | €0.08 | -39.11% | €0.10 | €0.10 | €0.05 | 3.71K |
| 2026-09-07 | €0.12 | +13.76% | €0.11 | €0.15 | €0.06 | 16.10K |
| 2026-09-04 | €0.11 | +52.45% | €0.12 | €0.20 | €0.10 | 58.11K |
| 2026-09-03 | €0.07 | +64.37% | €0.03 | €0.12 | €0.03 | 12.85K |
| 2026-09-02 | €0.04 | -6.45% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-09-01 | €0.05 | -18.42% | €0.07 | €0.07 | €0.05 | 3.20K |
| 2026-08-31 | €0.06 | -36.67% | €0.06 | €0.06 | €0.06 | 250 |
| 2026-08-28 | €0.09 | +157.14% | €0.05 | €0.09 | €0.04 | 29.01K |
| 2026-08-27 | €0.04 | -6.67% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-26 | €0.04 | +7.14% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-25 | €0.04 | -12.50% | €0.05 | €0.05 | €0.04 | 100 |
| 2026-08-24 | €0.04 | +14.29% | €0.05 | €0.05 | €0.04 | 4.50K |
| 2026-08-21 | €0.04 | 0.00% | €0.05 | €0.05 | €0.02 | 7.57K |
| 2026-08-20 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-19 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-18 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-17 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-14 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-13 | €0.04 | -13.58% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-12 | €0.04 | -10.99% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-11 | €0.05 | +4.60% | €0.03 | €0.05 | €0.03 | 1.15K |
| 2026-08-10 | €0.04 | +2.35% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-07 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 0 |
| 2026-08-06 | €0.04 | -43.33% | €0.06 | €0.06 | €0.04 | 7.15K |
| 2026-08-05 | €0.08 | 0.00% | €0.09 | €0.09 | €0.06 | 295 |
| 2026-08-04 | €0.08 | 0.00% | €0.06 | €0.08 | €0.06 | 976 |
| 2026-08-03 | €0.08 | 0.00% | €0.06 | €0.09 | €0.06 | 4.73K |
| 2026-07-31 | €0.08 | -1.32% | €0.09 | €0.09 | €0.06 | 3.49K |
| 2026-07-30 | €0.08 | -5.59% | €0.08 | €0.08 | €0.08 | 0 |
| 2026-07-29 | €0.08 | +0.63% | €0.06 | €0.08 | €0.06 | 1.22K |
| 2026-07-28 | €0.08 | -10.61% | €0.10 | €0.10 | €0.06 | 4.15K |
| 2026-07-27 | €0.09 | -25.42% | €0.07 | €0.12 | €0.06 | 6.26K |
| 2026-07-24 | €0.12 | +25.00% | €0.12 | €0.12 | €0.07 | 29.66K |
| 2026-07-23 | €0.10 | -1.54% | €0.12 | €0.12 | €0.07 | 8.44K |
| 2026-07-22 | €0.10 | +20.37% | €0.10 | €0.12 | €0.09 | 9.43K |
| 2026-07-21 | €0.08 | -1.82% | €0.10 | €0.10 | €0.06 | 6.74K |
| 2026-07-20 | €0.08 | +7.84% | €0.08 | €0.08 | €0.08 | 0 |
| 2026-07-17 | €0.08 | -15.00% | €0.08 | €0.08 | €0.08 | 0 |
| 2026-07-16 | €0.09 | -0.55% | €0.06 | €0.12 | €0.06 | 3.70K |
| 2026-07-15 | €0.09 | -6.70% | €0.06 | €0.09 | €0.06 | 22.19K |
| 2026-07-14 | €0.10 | -34.46% | €0.14 | €0.14 | €0.05 | 18.87K |
| 2026-07-13 | €0.15 | -1.33% | €0.13 | €0.15 | €0.13 | 3.15K |
| 2026-07-10 | €0.15 | -25.00% | €0.15 | €0.15 | €0.15 | 1.43K |
| 2026-07-09 | €0.20 | 0.00% | €0.15 | €0.20 | €0.15 | 710 |
| 2026-07-08 | €0.20 | -8.26% | €0.24 | €0.24 | €0.20 | 813 |
| 2026-07-07 | €0.22 | +11.79% | €0.24 | €0.24 | €0.19 | 1.07K |
| 2026-07-06 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-03 | €0.19 | 0.00% | €0.15 | €0.19 | €0.15 | 1.27K |
| 2026-07-02 | €0.19 | 0.00% | €0.15 | €0.19 | €0.15 | 4.00K |
| 2026-07-01 | €0.19 | -15.22% | €0.24 | €0.24 | €0.19 | 1.85K |
| 2026-06-30 | €0.23 | -4.17% | €0.28 | €0.30 | €0.23 | 3.28K |
| 2026-06-29 | €0.24 | 0.00% | €0.24 | €0.28 | €0.24 | 1.83K |
| 2026-06-26 | €0.24 | +9.09% | €0.27 | €0.27 | €0.24 | 3.16K |
| 2026-06-25 | €0.22 | 0.00% | €0.17 | €0.22 | €0.17 | 184 |
| 2026-06-24 | €0.22 | 0.00% | €0.27 | €0.27 | €0.22 | 90 |
| 2026-06-23 | €0.22 | -1.79% | €0.18 | €0.22 | €0.17 | 3.75K |
| 2026-06-22 | €0.22 | -6.67% | €0.20 | €0.22 | €0.20 | 1.23K |
| 2026-06-19 | €0.24 | -7.69% | €0.28 | €0.28 | €0.24 | 185 |
| 2026-06-18 | €0.26 | +8.33% | €0.28 | €0.28 | €0.24 | 4.57K |
| 2026-06-17 | €0.24 | 0.00% | €0.28 | €0.28 | €0.24 | 308 |
| 2026-06-16 | €0.24 | 0.00% | €0.20 | €0.24 | €0.20 | 101 |
| 2026-06-15 | €0.24 | +14.29% | €0.22 | €0.28 | €0.20 | 5.14K |
| 2026-06-12 | €0.21 | +5.53% | €0.18 | €0.21 | €0.18 | 2.09K |
| 2026-06-11 | €0.20 | -13.48% | €0.18 | €0.20 | €0.18 | 417 |
| 2026-06-10 | €0.23 | 0.00% | €0.28 | €0.28 | €0.23 | 500 |
| 2026-06-09 | €0.23 | -8.00% | €0.26 | €0.28 | €0.23 | 6.82K |
| 2026-06-08 | €0.25 | +11.61% | €0.27 | €0.27 | €0.25 | 411 |
| 2026-06-05 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-06-04 | €0.22 | -1.75% | €0.27 | €0.27 | €0.22 | 62 |
| 2026-06-03 | €0.23 | -0.87% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-06-02 | €0.23 | -5.74% | €0.28 | €0.28 | €0.23 | 41 |
| 2026-06-01 | €0.24 | +6.09% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-05-29 | €0.23 | +9.52% | €0.26 | €0.26 | €0.23 | 209 |
| 2026-05-28 | €0.21 | -11.02% | €0.21 | €0.21 | €0.20 | 561 |