2H2.F - Two Harbors Investment Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20178.578.588.538.548.5419
Oct 17, 20178.588.598.548.548.54-
Oct 16, 20178.548.548.498.498.49-
Oct 13, 20178.528.538.468.528.52-
Oct 12, 20178.498.498.468.478.47-
Oct 11, 20178.488.488.428.478.47-
Oct 10, 20178.538.538.438.458.45-
Oct 09, 20178.388.508.388.478.47-
Oct 06, 20178.698.698.568.568.56-
Oct 05, 20178.638.638.588.628.62-
Oct 04, 20178.578.578.518.538.53-
Oct 03, 20178.518.518.518.518.51-
Oct 02, 20178.548.558.488.518.51-
Sep 29, 20178.488.488.418.428.42-
Sep 28, 20178.658.658.318.358.35-
Sep 28, 20170.26 Dividend
Sep 27, 20178.658.758.578.638.3619
Sep 26, 20178.578.778.558.588.32175
Sep 25, 20178.528.548.518.548.28-
Sep 22, 20178.438.488.398.478.21-
Sep 21, 20178.478.478.368.388.13-
Sep 20, 20178.398.398.338.338.08-
Sep 19, 20178.358.448.348.428.16-
Sep 18, 20178.408.408.318.358.09-
Sep 15, 20178.408.408.318.358.10-
Sep 14, 20178.438.478.348.348.09300
Sep 13, 20178.388.388.328.348.08-
Sep 12, 20178.358.358.348.348.09-
Sep 11, 20178.308.368.278.368.10-
Sep 08, 20178.288.288.258.278.02-
Sep 07, 20178.408.418.308.308.05-
Sep 06, 20178.428.428.338.358.10-
Sep 05, 20178.598.598.388.388.13-
Sep 04, 20178.578.578.528.548.28-
Sep 01, 20178.588.588.518.558.29-
Aug 31, 20178.548.618.498.498.24120
Aug 30, 20178.438.448.398.438.17-
Aug 29, 20178.418.418.348.408.1540
Aug 28, 20178.498.498.408.408.15-
Aug 25, 20178.608.608.458.468.21-
Aug 24, 20178.578.578.508.538.27-
Aug 23, 20178.628.628.538.538.27-
Aug 22, 20178.578.598.568.598.33-
Aug 21, 20178.598.598.468.508.24-
Aug 18, 20178.528.548.508.548.28-
Aug 17, 20178.538.568.478.488.22-
Aug 16, 20178.548.558.498.528.26-
Aug 15, 20178.548.548.458.508.24-
Aug 14, 20178.458.528.448.468.21-
Aug 11, 20178.518.518.348.348.09-
Aug 10, 20178.528.528.428.478.21-
Aug 09, 20178.438.438.388.418.16-
Aug 08, 20178.308.368.238.318.06-
Aug 07, 20178.288.298.228.268.01-
Aug 04, 20178.268.278.248.258.00-
Aug 03, 20178.398.398.268.268.01-
Aug 02, 20178.378.378.288.308.05-
Aug 01, 20178.348.358.258.298.04-
Jul 31, 20178.328.348.228.268.01-
Jul 28, 20178.358.358.238.247.99-
Jul 27, 20178.298.328.248.308.05-
Jul 26, 20178.308.318.258.278.02-
Jul 25, 20178.348.348.218.217.96-
Jul 24, 20178.418.418.358.378.11-
Jul 21, 20178.368.368.328.368.11-
Jul 20, 20178.438.438.318.338.08-
Jul 19, 20178.318.358.238.348.091,500
Jul 18, 20178.518.518.268.268.0115
Jul 17, 20178.548.558.518.518.25-
Jul 14, 20178.528.538.508.518.25-
Jul 13, 20178.618.698.468.468.20296
Jul 12, 20178.558.768.558.628.36230
Jul 11, 20178.578.578.568.568.30336
Jul 10, 20178.568.568.528.548.28-
Jul 07, 20178.728.728.518.518.26574
Jul 06, 20178.858.858.658.678.41-
Jul 05, 20178.798.838.758.778.51-
Jul 04, 20178.788.808.778.808.53-
Jul 03, 20178.668.748.658.698.43-
Jun 30, 20178.668.668.608.618.35-
Jun 29, 20178.748.758.558.568.30-
Jun 28, 20178.699.088.638.878.602,710
Jun 27, 20179.319.319.319.319.03-
Jun 26, 20179.219.319.169.319.03160
Jun 23, 20179.279.299.239.299.01-
Jun 22, 20179.259.349.239.329.04-
Jun 21, 20179.369.389.259.268.98-
Jun 20, 20179.359.359.319.329.04-
Jun 19, 20179.259.379.239.309.02410
Jun 16, 20179.199.329.149.168.881,700
Jun 15, 20179.139.199.119.198.92-
Jun 14, 20179.029.078.959.038.76-
Jun 13, 20179.009.068.959.068.78-
Jun 12, 20178.969.038.949.018.7412
Jun 09, 20179.109.109.039.048.77-
Jun 08, 20178.949.088.919.038.76-
Jun 07, 20178.908.918.868.878.60-
Jun 06, 20178.958.958.868.878.60-
Jun 05, 20179.039.039.039.038.75-
Jun 02, 20179.009.069.009.038.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...