HLG.DE - Highlight Communications AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.48004.48004.26004.40004.400013,280
Apr 17, 20194.46004.50004.28004.40004.40005,887
Apr 16, 20194.34004.40004.34004.40004.40001,220
Apr 15, 20194.50004.50004.36004.46004.46001,340
Apr 12, 20194.48004.50004.36004.50004.50003,764
Apr 11, 20194.30004.38004.22004.38004.38003,134
Apr 10, 20194.28004.48004.00004.48004.480093,788
Apr 09, 20194.60004.60004.16004.26004.260032,443
Apr 08, 20194.48004.54004.48004.54004.5400102
Apr 05, 20194.54004.54004.48004.54004.54001,408
Apr 04, 20194.48004.56004.48004.54004.5400621
Apr 03, 20194.48004.54004.48004.54004.540017
Apr 02, 20194.48004.54004.48004.54004.54002,391
Apr 01, 20194.50004.60004.48004.56004.56003,381
Mar 29, 20194.50004.60004.43004.60004.60006,564
Mar 28, 20194.52004.66004.47004.55004.550013,990
Mar 27, 20194.52004.52004.45004.45004.450017
Mar 26, 20194.52004.52004.51004.51004.5100513
Mar 25, 20194.55004.60004.41004.47004.470028,778
Mar 22, 20194.79004.79004.56004.65004.65002,890
Mar 21, 20194.80004.80004.56004.78004.78001,075
Mar 20, 20194.70004.79004.67004.67004.67001,000
Mar 19, 20194.53004.69004.52004.63004.63003,934
Mar 18, 20194.51004.66004.51004.66004.66001,910
Mar 15, 20194.53004.60004.52004.60004.60001,157
Mar 14, 20194.53004.56004.53004.56004.5600700
Mar 13, 20194.51004.58004.51004.56004.56007,567
Mar 12, 20194.52004.60004.51004.51004.510017,686
Mar 11, 20194.69004.79004.51004.52004.520015,755
Mar 08, 20194.59004.65004.59004.65004.6500889
Mar 07, 20194.52004.65004.52004.65004.6500210
Mar 06, 20194.72004.72004.64004.64004.6400918
Mar 05, 20194.63004.64004.63004.63004.6300121
Mar 04, 20194.78004.78004.65004.77004.7700438
Mar 01, 20194.75004.75004.75004.75004.7500-
Feb 28, 20194.51004.75004.50004.75004.75006,726
Feb 27, 20194.56004.56004.41004.51004.51004,661
Feb 26, 20194.35004.50004.35004.50004.50001,010
Feb 25, 20194.49004.58004.48004.48004.480098
Feb 22, 20194.42004.60004.40004.45004.450026,574
Feb 21, 20194.46004.52004.44004.45004.45001,925
Feb 20, 20194.63004.63004.42004.50004.500018,273
Feb 19, 20194.73004.73004.51004.51004.510026,218
Feb 18, 20194.80004.82004.65004.82004.8200616
Feb 15, 20194.66004.80004.66004.73004.73003,685
Feb 14, 20194.76004.80004.72004.76004.76001,956
Feb 13, 20194.72004.72004.72004.72004.7200-
Feb 12, 20194.78004.81004.72004.72004.72002,000
Feb 11, 20194.79004.79004.78004.78004.7800200
Feb 08, 20194.73004.80004.66004.80004.80005,325
Feb 07, 20194.85004.85004.70004.82004.82001,715
Feb 06, 20194.86004.86004.80004.83004.83001,670
Feb 05, 20194.80004.80004.80004.80004.8000-
Feb 04, 20194.68004.80004.66004.80004.80001,349
Feb 01, 20194.99004.99004.99004.99004.9900-
Jan 31, 20194.90004.99004.77004.99004.99001,134
Jan 30, 20194.75004.77004.75004.77004.7700200
Jan 29, 20194.72004.80004.61004.75004.750010,191
Jan 28, 20194.62004.73004.61004.72004.72002,821
Jan 25, 20194.70004.81004.61004.73004.73004,702
Jan 24, 20194.71004.71004.36004.61004.6100116,867
Jan 23, 20194.75004.75004.70004.71004.7100504
Jan 22, 20194.86004.86004.72004.72004.72002,003
Jan 21, 20194.74004.89004.73004.88004.88001,226
Jan 18, 20194.89004.89004.74004.84004.84001,230
Jan 17, 20194.80004.87004.80004.84004.84009
Jan 16, 20194.80004.80004.80004.80004.80005
Jan 15, 20194.74004.78004.64004.78004.78006,079
Jan 14, 20194.90004.90004.84004.84004.84001,000
Jan 11, 20194.76004.81004.64004.80004.80006,630
Jan 10, 20194.83004.83004.83004.83004.8300-
Jan 09, 20194.74004.83004.74004.83004.8300235
Jan 08, 20194.81004.87004.79004.83004.83001,579
Jan 07, 20195.08005.08004.80004.90004.9000488
Jan 04, 20194.87004.93004.87004.93004.9300200
Jan 03, 20194.93005.08004.92004.92004.92002,000
Jan 02, 20194.89005.06004.89005.04005.04007,111
Dec 28, 20184.79005.06004.75005.06005.060023,486
Dec 27, 20184.69004.77004.69004.76004.760073
Dec 21, 20184.80004.80004.64004.80004.80002,301
Dec 20, 20184.82004.82004.65004.70004.70006,048
Dec 19, 20184.76004.89004.76004.81004.8100334
Dec 18, 20184.80004.89004.73004.87004.870010,025
Dec 17, 20184.84004.84004.84004.84004.8400-
Dec 14, 20184.84004.84004.84004.84004.8400-
Dec 13, 20184.80004.84004.80004.84004.8400300
Dec 12, 20184.93004.93004.90004.90004.900051
Dec 11, 20184.79004.79004.79004.79004.7900-
Dec 10, 20184.80004.80004.70004.79004.79001,963
Dec 07, 20184.85004.85004.85004.85004.8500-
Dec 06, 20184.89004.99004.85004.85004.85007,564
Dec 05, 20184.99004.99004.90004.95004.95003,028
Dec 04, 20185.00005.00004.95004.95004.950096
Dec 03, 20185.06005.06005.06005.06005.0600-
Nov 30, 20185.06005.06005.06005.06005.0600-
Nov 29, 20185.06005.06005.06005.06005.0600-
Nov 28, 20185.06005.06005.06005.06005.0600-
Nov 27, 20184.95005.06004.95005.06005.06002,000
Nov 26, 20185.06005.06005.06005.06005.0600-
Nov 23, 20185.00005.06004.89005.06005.06006,135
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...