Frankfurt - Delayed Quote EUR

Two Harbors Investment Corp. (2H2.F)

11.69 +0.22 (+1.96%)
At close: April 26 at 9:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.36 11.71 11.36 11.69 11.69 -
Apr 25, 2024 11.48 11.59 11.45 11.47 11.47 -
Apr 24, 2024 11.57 11.68 11.57 11.61 11.61 -
Apr 23, 2024 11.40 11.69 11.40 11.69 11.69 -
Apr 22, 2024 11.22 11.53 11.22 11.53 11.53 -
Apr 19, 2024 11.04 11.34 11.04 11.31 11.31 -
Apr 18, 2024 10.88 11.16 10.88 11.15 11.15 -
Apr 17, 2024 10.82 11.08 10.82 11.01 11.01 -
Apr 16, 2024 11.03 11.03 10.94 10.97 10.97 -
Apr 15, 2024 11.10 11.26 11.02 11.09 11.09 -
Apr 12, 2024 11.15 11.34 11.15 11.21 11.21 -
Apr 11, 2024 10.97 11.23 10.97 11.23 11.23 -
Apr 10, 2024 11.55 11.55 11.07 11.07 11.07 -
Apr 9, 2024 11.29 11.60 11.29 11.60 11.60 -
Apr 8, 2024 11.24 11.38 11.24 11.38 11.38 -
Apr 5, 2024 11.31 11.39 11.31 11.35 11.35 -
Apr 4, 2024 11.32 11.53 11.32 11.41 11.41 -
Apr 3, 2024 0.45 Dividend
Apr 3, 2024 11.86 11.86 11.38 11.45 11.45 -
Apr 2, 2024 12.15 12.15 11.94 11.95 11.50 -
Mar 28, 2024 12.00 12.30 12.00 12.20 11.74 13
Mar 27, 2024 11.70 12.10 11.70 12.10 11.64 -
Mar 26, 2024 11.80 11.90 11.80 11.80 11.36 -
Mar 25, 2024 12.10 12.10 11.90 11.90 11.45 85
Mar 22, 2024 11.90 12.10 11.90 11.90 11.45 -
Mar 21, 2024 11.60 12.00 11.60 11.90 11.45 -
Mar 20, 2024 11.50 11.80 11.50 11.70 11.26 -
Mar 19, 2024 11.50 11.60 11.50 11.60 11.16 -
Mar 18, 2024 11.60 11.80 11.60 11.60 11.16 -
Mar 15, 2024 11.50 11.70 11.50 11.60 11.16 -
Mar 14, 2024 11.70 11.70 11.50 11.50 11.07 181
Mar 13, 2024 11.70 11.80 11.70 11.80 11.36 -
Mar 12, 2024 11.60 11.80 11.60 11.80 11.36 -
Mar 11, 2024 11.50 11.80 11.50 11.70 11.26 -
Mar 8, 2024 11.50 11.80 11.50 11.70 11.26 -
Mar 7, 2024 11.60 11.80 11.60 11.70 11.26 179
Mar 6, 2024 11.60 11.70 11.60 11.70 11.26 -
Mar 5, 2024 11.60 11.70 11.60 11.70 11.26 137
Mar 4, 2024 11.60 11.80 11.60 11.70 11.26 -
Mar 1, 2024 11.60 11.70 11.60 11.70 11.26 -
Feb 29, 2024 11.40 11.70 11.40 11.70 11.26 -
Feb 28, 2024 11.60 11.60 11.50 11.50 11.07 -
Feb 27, 2024 11.50 11.60 11.50 11.60 11.16 -
Feb 26, 2024 11.70 11.80 11.60 11.60 11.16 -
Feb 23, 2024 11.70 11.90 11.70 11.80 11.36 -
Feb 22, 2024 11.60 11.90 11.60 11.90 11.45 -
Feb 21, 2024 11.60 11.80 11.60 11.70 11.26 -
Feb 20, 2024 11.80 11.80 11.70 11.70 11.26 -
Feb 19, 2024 11.70 11.90 11.70 11.90 11.45 -
Feb 16, 2024 11.80 12.00 11.80 11.90 11.45 -
Feb 15, 2024 11.50 12.00 11.50 11.90 11.45 -
Feb 14, 2024 11.40 11.60 11.40 11.60 11.16 -
Feb 13, 2024 11.70 11.70 11.40 11.40 10.97 -
Feb 12, 2024 11.40 11.90 11.40 11.90 11.45 -
Feb 9, 2024 11.20 11.50 11.20 11.50 11.07 2,500
Feb 8, 2024 11.10 11.40 11.10 11.30 10.87 -
Feb 7, 2024 11.50 11.50 11.20 11.20 10.78 -
Feb 6, 2024 11.30 11.60 11.30 11.60 11.16 500
Feb 5, 2024 11.50 11.50 11.30 11.40 10.97 -
Feb 2, 2024 11.70 11.70 11.50 11.60 11.16 -
Feb 1, 2024 11.40 11.70 11.30 11.70 11.26 -
Jan 31, 2024 11.60 11.60 11.50 11.50 11.07 -
Jan 30, 2024 12.50 12.50 11.70 11.70 11.26 -
Jan 29, 2024 12.30 12.50 12.30 12.50 12.03 -
Jan 26, 2024 12.40 12.50 12.40 12.50 12.03 -
Jan 25, 2024 12.10 12.50 12.10 12.50 12.03 -
Jan 24, 2024 12.20 12.40 12.20 12.20 11.74 -
Jan 23, 2024 12.10 12.30 12.10 12.30 11.84 -
Jan 22, 2024 12.20 12.40 12.20 12.20 11.74 -
Jan 19, 2024 12.20 12.40 12.20 12.30 11.84 -
Jan 18, 2024 11.90 12.30 11.90 12.30 11.84 -
Jan 17, 2024 12.10 12.20 12.10 12.10 11.64 -
Jan 16, 2024 12.30 12.30 12.10 12.20 11.74 -
Jan 15, 2024 12.20 12.40 12.20 12.40 11.93 -
Jan 12, 2024 12.20 12.40 12.20 12.30 11.84 -
Jan 11, 2024 0.45 Dividend
Jan 11, 2024 12.60 12.60 12.20 12.30 11.84 -
Jan 10, 2024 12.80 12.90 12.70 12.80 11.88 -
Jan 9, 2024 12.80 12.90 12.80 12.90 11.98 -
Jan 8, 2024 12.50 12.90 12.50 12.90 11.98 -
Jan 5, 2024 12.30 12.60 12.30 12.60 11.70 -
Jan 4, 2024 12.30 12.50 12.30 12.40 11.51 -
Jan 3, 2024 12.50 12.50 12.30 12.40 11.51 -
Jan 2, 2024 12.90 12.90 12.50 12.60 11.70 4,535
Dec 29, 2023 12.60 12.60 12.60 12.60 11.70 -
Dec 28, 2023 12.60 12.80 12.60 12.80 11.88 -
Dec 27, 2023 12.70 12.80 12.70 12.80 11.88 -
Dec 22, 2023 12.70 12.90 12.70 12.80 11.88 -
Dec 21, 2023 12.80 12.90 12.80 12.80 11.88 -
Dec 20, 2023 12.80 13.20 12.80 13.00 12.07 -
Dec 19, 2023 12.80 12.90 12.80 12.90 11.98 -
Dec 18, 2023 13.00 13.00 12.90 12.90 11.98 -
Dec 15, 2023 12.90 13.10 12.90 13.10 12.16 -
Dec 14, 2023 12.80 13.10 12.80 13.00 12.07 -
Dec 13, 2023 12.60 13.00 12.60 13.00 12.07 -
Dec 12, 2023 12.50 12.80 12.50 12.70 11.79 -
Dec 11, 2023 12.70 12.80 12.60 12.60 11.70 -
Dec 8, 2023 12.60 12.80 12.60 12.80 11.88 -
Dec 7, 2023 12.60 12.70 12.60 12.70 11.79 -
Dec 6, 2023 12.80 12.80 12.70 12.70 11.79 -
Dec 5, 2023 12.80 12.90 12.80 12.90 11.98 -
Dec 4, 2023 12.70 12.90 12.70 12.90 11.98 -
Dec 1, 2023 12.50 12.90 12.50 12.90 11.98 -
Nov 30, 2023 12.50 12.70 12.50 12.70 11.79 -
Nov 29, 2023 12.30 12.70 12.30 12.60 11.70 -
Nov 28, 2023 12.30 12.50 12.30 12.50 11.61 -
Nov 27, 2023 12.40 12.50 12.40 12.40 11.51 -
Nov 24, 2023 12.60 12.60 12.50 12.50 11.61 -
Nov 23, 2023 12.60 12.70 12.60 12.70 11.79 -
Nov 22, 2023 12.50 12.70 12.50 12.70 11.79 -
Nov 21, 2023 12.50 12.60 12.50 12.60 11.70 -
Nov 20, 2023 12.50 12.60 12.50 12.60 11.70 -
Nov 17, 2023 12.30 12.60 12.30 12.60 11.70 -
Nov 16, 2023 12.40 12.50 12.30 12.40 11.51 -
Nov 15, 2023 12.30 12.50 12.30 12.50 11.61 -
Nov 14, 2023 12.00 12.50 12.00 12.40 11.51 -
Nov 13, 2023 12.00 12.10 12.00 12.10 11.23 -
Nov 10, 2023 11.90 12.10 11.90 12.10 11.23 -
Nov 9, 2023 12.10 12.20 11.90 11.90 11.05 -
Nov 8, 2023 12.10 12.20 12.10 12.10 11.23 -
Nov 7, 2023 12.10 12.20 12.10 12.20 11.33 -
Nov 6, 2023 12.10 12.20 12.10 12.10 11.23 141
Nov 3, 2023 11.90 12.30 11.90 12.20 11.33 -
Nov 2, 2023 11.40 12.00 11.40 12.00 11.14 -
Nov 1, 2023 10.80 11.40 10.80 11.40 10.59 -
Oct 31, 2023 9.35 11.10 9.35 10.90 10.12 -
Oct 30, 2023 9.25 9.50 9.25 9.35 8.68 -
Oct 27, 2023 9.40 9.60 9.35 9.35 8.68 -
Oct 26, 2023 9.20 9.60 9.20 9.50 8.82 -
Oct 25, 2023 9.65 9.65 9.30 9.30 8.64 -
Oct 24, 2023 9.85 9.90 9.70 9.70 9.01 -
Oct 23, 2023 10.20 10.20 10.00 10.00 9.29 -
Oct 20, 2023 10.30 10.60 10.30 10.30 9.56 465
Oct 19, 2023 10.70 10.70 10.40 10.40 9.66 -
Oct 18, 2023 11.10 11.10 10.80 10.80 10.03 -
Oct 17, 2023 11.40 11.40 11.30 11.30 10.49 -
Oct 16, 2023 11.20 11.50 11.20 11.40 10.59 -
Oct 13, 2023 11.40 11.60 11.30 11.40 10.59 -
Oct 12, 2023 11.50 11.50 11.30 11.50 10.68 -
Oct 11, 2023 11.40 11.70 11.40 11.70 10.86 -
Oct 10, 2023 11.50 11.60 11.50 11.50 10.68 -
Oct 9, 2023 11.20 11.60 11.20 11.50 10.68 -
Oct 6, 2023 11.30 11.40 11.30 11.30 10.49 -
Oct 5, 2023 11.20 11.40 11.20 11.40 10.59 -
Oct 4, 2023 11.30 11.40 11.10 11.30 10.49 -
Oct 3, 2023 11.70 11.70 11.30 11.40 10.59 -
Oct 2, 2023 0.45 Dividend
Oct 2, 2023 12.40 12.40 11.70 11.70 10.86 -
Sep 29, 2023 12.20 12.50 12.20 12.50 11.19 -
Sep 28, 2023 12.20 12.30 12.20 12.30 11.01 -
Sep 27, 2023 12.20 12.50 12.20 12.30 11.01 -
Sep 26, 2023 12.50 12.60 12.30 12.30 11.01 -
Sep 25, 2023 13.10 13.50 12.60 12.60 11.28 7,779
Sep 22, 2023 12.40 12.70 12.40 12.70 11.37 -
Sep 21, 2023 12.90 13.20 12.50 12.50 11.19 255
Sep 20, 2023 13.00 13.20 13.00 13.00 11.64 -
Sep 19, 2023 12.90 13.20 12.90 13.10 11.73 -
Sep 18, 2023 12.90 13.20 12.90 13.10 11.73 -
Sep 15, 2023 12.90 13.10 12.80 13.10 11.73 -
Sep 14, 2023 12.60 13.10 12.60 13.00 11.64 -
Sep 13, 2023 12.60 12.70 12.60 12.70 11.37 -
Sep 12, 2023 12.50 12.70 12.50 12.70 11.37 -
Sep 11, 2023 12.40 12.60 12.40 12.60 11.28 -
Sep 8, 2023 12.30 12.60 12.30 12.50 11.19 -
Sep 7, 2023 12.30 12.50 12.30 12.50 11.19 -
Sep 6, 2023 12.50 12.60 12.40 12.40 11.10 -
Sep 5, 2023 12.60 12.60 12.50 12.60 11.28 -
Sep 4, 2023 12.60 12.80 12.60 12.70 11.37 -
Sep 1, 2023 12.50 12.80 12.50 12.80 11.46 -
Aug 31, 2023 12.40 12.60 12.40 12.60 11.28 -
Aug 30, 2023 12.50 12.50 12.50 12.50 11.19 -
Aug 29, 2023 12.40 12.60 12.40 12.60 11.28 -
Aug 28, 2023 12.40 12.60 12.00 12.50 11.19 82
Aug 25, 2023 12.10 12.20 12.10 12.20 10.92 -
Aug 24, 2023 11.90 12.10 11.90 12.10 10.83 -
Aug 23, 2023 11.60 12.00 11.60 12.00 10.74 -
Aug 22, 2023 11.60 11.80 11.60 11.70 10.47 -
Aug 21, 2023 11.80 11.80 11.70 11.80 10.56 -
Aug 18, 2023 11.70 11.90 11.70 11.90 10.65 -
Aug 17, 2023 11.70 11.90 11.70 11.80 10.56 -
Aug 16, 2023 11.80 11.90 11.80 11.80 10.56 -
Aug 15, 2023 12.00 12.00 11.90 11.90 10.65 137
Aug 14, 2023 12.10 12.20 12.10 12.10 10.83 -
Aug 11, 2023 12.20 12.20 12.20 12.20 10.92 -
Aug 10, 2023 12.20 12.40 12.20 12.30 11.01 -
Aug 9, 2023 12.40 12.40 12.30 12.30 11.01 -
Aug 8, 2023 12.30 12.50 12.30 12.50 11.19 -
Aug 7, 2023 12.20 12.40 12.20 12.40 11.10 -
Aug 4, 2023 11.90 12.30 11.90 12.30 11.01 -
Aug 3, 2023 12.30 12.30 12.00 12.00 10.74 -
Aug 2, 2023 12.30 12.40 12.20 12.40 11.10 -
Aug 1, 2023 12.00 12.60 12.00 12.40 11.10 -
Jul 31, 2023 12.20 12.30 12.10 12.10 10.83 -
Jul 28, 2023 12.20 12.40 12.20 12.30 11.01 -
Jul 27, 2023 12.20 12.60 12.20 12.40 11.10 -
Jul 26, 2023 12.10 12.40 12.10 12.30 11.01 -
Jul 25, 2023 12.10 12.30 12.10 12.20 10.92 -
Jul 24, 2023 11.80 12.20 11.80 12.20 10.92 -
Jul 21, 2023 11.90 12.00 11.90 11.90 10.65 -
Jul 20, 2023 12.00 12.10 12.00 12.00 10.74 -
Jul 19, 2023 11.80 12.10 11.80 12.10 10.83 -
Jul 18, 2023 11.60 12.00 11.60 11.90 10.65 40
Jul 17, 2023 11.60 11.70 11.60 11.70 10.47 -
Jul 14, 2023 11.80 11.80 11.60 11.70 10.47 -
Jul 13, 2023 11.70 11.90 11.70 11.90 10.65 -
Jul 12, 2023 11.70 11.90 11.70 11.80 10.56 -
Jul 11, 2023 11.60 11.90 11.60 11.80 10.56 -
Jul 10, 2023 11.60 11.80 11.60 11.70 10.47 -
Jul 7, 2023 11.40 11.70 11.40 11.70 10.47 -
Jul 6, 2023 11.70 11.70 11.30 11.50 10.29 -
Jul 5, 2023 12.10 12.10 11.90 11.90 10.65 -
Jul 4, 2023 12.00 12.20 12.00 12.20 10.92 -
Jul 3, 2023 0.45 Dividend
Jul 3, 2023 12.60 12.60 12.00 12.10 10.83 -
Jun 30, 2023 12.50 12.70 12.50 12.70 10.96 -
Jun 29, 2023 12.40 12.60 12.40 12.60 10.88 -
Jun 28, 2023 12.20 12.50 12.20 12.50 10.79 -
Jun 27, 2023 12.10 12.40 12.10 12.40 10.71 -
Jun 26, 2023 11.90 12.30 11.90 12.20 10.53 -
Jun 23, 2023 12.20 12.20 12.10 12.10 10.45 -
Jun 22, 2023 12.50 12.50 12.20 12.30 10.62 -
Jun 21, 2023 12.50 12.70 12.50 12.60 10.88 -
Jun 20, 2023 12.70 12.70 12.60 12.60 10.88 -
Jun 19, 2023 12.70 12.80 12.70 12.80 11.05 -
Jun 16, 2023 12.70 12.80 12.60 12.80 11.05 -
Jun 15, 2023 12.70 12.80 12.70 12.80 11.05 -
Jun 14, 2023 12.80 13.00 12.80 12.80 11.05 -
Jun 13, 2023 12.70 12.90 12.70 12.90 11.14 -
Jun 12, 2023 12.50 12.90 12.50 12.90 11.14 -
Jun 9, 2023 12.40 12.60 12.40 12.60 10.88 -
Jun 8, 2023 12.50 12.60 12.50 12.60 10.88 229
Jun 7, 2023 12.30 12.60 12.30 12.60 10.88 -
Jun 6, 2023 12.00 12.50 12.00 12.40 10.71 -
Jun 5, 2023 12.20 12.20 12.00 12.10 10.45 -
Jun 2, 2023 11.80 12.30 11.80 12.30 10.62 -
Jun 1, 2023 11.50 11.90 11.50 11.90 10.27 -
May 31, 2023 11.60 11.60 11.50 11.60 10.02 -
May 30, 2023 11.20 11.70 11.20 11.70 10.10 -
May 29, 2023 11.30 11.40 11.30 11.40 9.84 -
May 26, 2023 10.80 11.40 10.80 11.40 9.84 -
May 25, 2023 11.10 11.10 10.80 10.90 9.41 -
May 24, 2023 11.40 11.40 11.10 11.10 9.58 -
May 23, 2023 11.30 11.70 11.30 11.50 9.93 -
May 22, 2023 11.20 11.40 11.20 11.40 9.84 -
May 19, 2023 11.30 11.50 11.20 11.40 9.84 -
May 18, 2023 11.20 11.30 11.20 11.30 9.76 -
May 17, 2023 10.80 11.30 10.80 11.30 9.76 -
May 16, 2023 10.80 11.00 10.80 10.90 9.41 -
May 15, 2023 10.80 11.00 10.80 10.90 9.41 -
May 12, 2023 10.70 11.00 10.70 10.90 9.41 -
May 11, 2023 10.60 10.80 10.60 10.80 9.32 -
May 10, 2023 10.60 10.80 10.60 10.70 9.24 -
May 9, 2023 10.60 10.70 10.60 10.70 9.24 -
May 8, 2023 10.60 10.80 10.60 10.70 9.24 -
May 5, 2023 10.50 10.90 10.50 10.70 9.24 -
May 4, 2023 11.00 11.00 10.60 10.60 9.15 -
May 3, 2023 11.20 11.30 11.10 11.10 9.58 -
May 2, 2023 12.30 12.30 11.30 11.30 9.76 -
Apr 28, 2023 12.40 12.60 12.40 12.50 10.79 150
Apr 27, 2023 12.10 12.50 12.10 12.50 10.79 -
Apr 26, 2023 12.10 12.40 12.10 12.20 10.53 -