|
 HYPO REAL ESTATE - [Ticker: HRX.F] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HRX.F quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-20 | 2,300 | 83.00 | 83.00 | 78.50 | 79.85 | 00:00:00 | | 2002-03-21 | 3,900 | 79.60 | 81.95 | 79.00 | 79.50 | 00:00:00 | | 2002-03-22 | 4,000 | 80.00 | 81.50 | 80.00 | 81.50 | 00:00:00 | | 2002-03-25 | 10,800 | 81.80 | 81.98 | 80.00 | 80.25 | 00:00:00 | | 2002-03-26 | 6,000 | 80.50 | 80.50 | 78.98 | 78.98 | 00:00:00 | | 2002-03-27 | 6,300 | 78.80 | 80.00 | 78.70 | 79.80 | 00:00:00 | | 2002-03-28 | 0 | 79.80 | 79.80 | 79.80 | 79.80 | 00:00:00 | | 2002-03-29 | 0 | 79.80 | 79.80 | 79.80 | 79.80 | 00:00:00 | | 2002-04-01 | 0 | 79.80 | 79.80 | 79.80 | 79.80 | 00:00:00 | | 2002-04-02 | 1,600 | 77.00 | 78.50 | 77.00 | 78.50 | 00:00:00 | | 2002-04-03 | 1,900 | 77.30 | 80.00 | 77.15 | 78.75 | 00:00:00 | | 2002-04-04 | 5,800 | 79.30 | 80.00 | 78.70 | 78.90 | 00:00:00 | | 2002-04-05 | 900 | 78.75 | 79.45 | 78.75 | 79.00 | 00:00:00 | | 2002-04-08 | 6,700 | 78.00 | 79.00 | 78.00 | 78.80 | 00:00:00 | | 2002-04-09 | 1,900 | 79.10 | 79.30 | 78.50 | 78.50 | 00:00:00 | | 2002-04-10 | 1,000 | 78.30 | 78.40 | 78.10 | 78.10 | 00:00:00 | | 2002-04-11 | 800 | 78.00 | 78.00 | 76.50 | 77.00 | 00:00:00 | | 2002-04-12 | 5,100 | 76.50 | 77.50 | 75.50 | 77.50 | 00:00:00 | | 2002-04-15 | 2,200 | 77.00 | 77.50 | 76.70 | 77.50 | 00:00:00 | | 2002-04-16 | 1,400 | 77.00 | 77.75 | 77.00 | 77.20 | 00:00:00 | | 2002-04-17 | 2,500 | 77.00 | 77.00 | 75.50 | 76.60 | 00:00:00 | | 2002-04-18 | 5,200 | 76.40 | 76.50 | 75.50 | 75.75 | 00:00:00 | | 2002-04-19 | 3,200 | 75.20 | 75.85 | 73.50 | 74.00 | 00:00:00 | | 2002-04-22 | 5,600 | 74.00 | 74.00 | 72.00 | 73.20 | 00:00:00 | | 2002-04-23 | 2,300 | 71.50 | 73.00 | 71.00 | 73.00 | 00:00:00 | | 2002-04-24 | 800 | 72.25 | 74.00 | 72.10 | 73.50 | 00:00:00 | | 2002-04-25 | 1,800 | 73.25 | 73.25 | 72.70 | 72.90 | 00:00:00 | | 2002-04-26 | 2,700 | 72.95 | 74.25 | 72.95 | 74.25 | 00:00:00 | | 2002-04-29 | 1,400 | 73.75 | 73.85 | 73.05 | 73.05 | 00:00:00 | | 2002-04-30 | 1,800 | 73.10 | 76.20 | 73.05 | 76.20 | 00:00:00 | | 2002-05-01 | 0 | 76.20 | 76.20 | 76.20 | 76.20 | 00:00:00 | | 2002-05-02 | 1,200 | 74.00 | 77.00 | 74.00 | 77.00 | 00:00:00 | | 2002-05-03 | 1,600 | 76.40 | 76.90 | 75.50 | 76.50 | 00:00:00 | | 2002-05-06 | 1,200 | 75.50 | 77.20 | 75.30 | 77.20 | 00:00:00 | | 2002-05-07 | 1,900 | 76.00 | 77.75 | 76.00 | 77.30 | 00:00:00 | | 2002-05-08 | 3,000 | 76.50 | 77.40 | 75.50 | 77.40 | 00:00:00 | | 2002-05-09 | 0 | 77.00 | 77.00 | 76.50 | 76.50 | 00:00:00 | | 2002-05-10 | 3,000 | 77.50 | 78.50 | 76.05 | 78.00 | 00:00:00 | | 2002-05-13 | 500 | 77.00 | 77.70 | 76.50 | 77.70 | 00:00:00 | | 2002-05-14 | 1,800 | 77.90 | 77.90 | 76.00 | 76.40 | 00:00:00 | | 2002-05-15 | 1,600 | 77.00 | 77.95 | 77.00 | 77.50 | 00:00:00 | | 2002-05-16 | 1,200 | 76.75 | 77.45 | 76.50 | 77.45 | 00:00:00 | | 2002-05-17 | 6,800 | 77.00 | 77.02 | 76.50 | 76.70 | 00:00:00 | | 2002-05-20 | 2,200 | 76.95 | 77.30 | 76.95 | 77.30 | 00:00:00 | | 2002-05-21 | 1,100 | 76.80 | 78.45 | 76.80 | 78.30 | 00:00:00 | | 2002-05-22 | 5,700 | 77.30 | 78.30 | 77.30 | 78.30 | 00:00:00 | | 2002-05-23 | 2,700 | 77.70 | 79.00 | 77.70 | 79.00 | 00:00:00 | | 2002-05-24 | 1,300 | 78.30 | 80.90 | 78.30 | 80.00 | 00:00:00 | | 2002-05-27 | 2,400 | 79.50 | 79.55 | 78.00 | 79.00 | 00:00:00 | | 2002-05-28 | 5,100 | 79.10 | 79.85 | 78.50 | 78.90 | 00:00:00 | | 2002-05-29 | 600 | 78.75 | 79.00 | 78.50 | 78.50 | 00:00:00 | | 2002-05-30 | 2,500 | 79.00 | 80.20 | 78.50 | 80.20 | 00:00:00 | | 2002-05-31 | 3,300 | 79.00 | 80.00 | 78.80 | 79.90 | 00:00:00 | | 2002-06-03 | 2,400 | 80.00 | 80.10 | 79.25 | 80.10 | 00:00:00 | | 2002-06-04 | 1,600 | 79.50 | 79.75 | 78.50 | 79.40 | 00:00:00 | | 2002-06-05 | 4,200 | 79.00 | 80.45 | 78.50 | 80.45 | 00:00:00 | | 2002-06-06 | 7,100 | 80.90 | 81.00 | 80.35 | 80.50 | 00:00:00 | | 2002-06-07 | 5,800 | 63.00 | 63.00 | 58.25 | 63.00 | 00:00:00 | | 2002-06-10 | 700 | 63.00 | 63.11 | 61.80 | 63.11 | 00:00:00 | | 2002-06-11 | 200 | 63.50 | 65.80 | 63.50 | 64.80 | 00:00:00 | | 2002-06-12 | 4,500 | 64.30 | 65.10 | 64.00 | 64.00 | 00:00:00 | | 2002-06-13 | 1,200 | 63.75 | 65.00 | 63.00 | 63.00 | 00:00:00 | | 2002-06-14 | 6,100 | 64.00 | 65.50 | 63.00 | 63.50 | 00:00:00 | | 2002-06-17 | 10,200 | 64.00 | 64.00 | 61.50 | 62.50 | 00:00:00 | | 2002-06-18 | 9,000 | 62.50 | 63.00 | 61.30 | 61.30 | 00:00:00 | | 2002-06-19 | 9,400 | 61.50 | 61.50 | 61.00 | 61.00 | 00:00:00 | | 2002-06-20 | 8,700 | 58.50 | 59.50 | 56.70 | 57.55 | 00:00:00 | | 2002-06-21 | 2,300 | 58.00 | 58.10 | 56.85 | 56.85 | 00:00:00 | | 2002-06-24 | 2,000 | 56.80 | 57.00 | 55.60 | 55.60 | 00:00:00 | | 2002-06-25 | 3,600 | 55.78 | 55.78 | 54.70 | 54.70 | 00:00:00 | | 2002-06-26 | 3,100 | 54.25 | 55.00 | 54.20 | 54.52 | 00:00:00 | | 2002-06-27 | 3,600 | 54.55 | 57.30 | 54.55 | 56.00 | 00:00:00 | | 2002-06-28 | 3,100 | 55.50 | 55.80 | 51.75 | 53.50 | 00:00:00 | | 2002-07-01 | 1,300 | 55.70 | 55.95 | 53.50 | 55.95 | 00:00:00 | | 2002-07-02 | 2,900 | 55.40 | 55.40 | 53.25 | 54.30 | 00:00:00 | | 2002-07-03 | 1,000 | 54.75 | 54.75 | 50.20 | 52.00 | 00:00:00 | | 2002-07-04 | 3,200 | 52.00 | 53.80 | 51.50 | 52.30 | 00:00:00 | | 2002-07-05 | 200 | 52.10 | 53.00 | 52.10 | 53.00 | 00:00:00 | | 2002-07-08 | 2,800 | 52.50 | 53.30 | 52.00 | 52.95 | 00:00:00 | | 2002-07-09 | 1,400 | 53.00 | 53.00 | 52.50 | 52.70 | 00:00:00 | | 2002-07-10 | 2,600 | 52.25 | 53.25 | 52.25 | 53.00 | 00:00:00 | | 2002-07-11 | 4,200 | 52.10 | 52.10 | 50.50 | 51.20 | 00:00:00 | | 2002-07-12 | 1,400 | 51.80 | 52.00 | 50.20 | 51.50 | 00:00:00 | | 2002-07-15 | 1,500 | 50.50 | 52.30 | 50.50 | 51.00 | 00:00:00 | | 2002-07-16 | 6,600 | 51.00 | 51.00 | 46.50 | 47.80 | 00:00:00 | | 2002-07-17 | 1,800 | 48.00 | 48.00 | 46.25 | 47.80 | 00:00:00 | | 2002-07-18 | 1,100 | 48.00 | 48.20 | 47.00 | 47.00 | 00:00:00 | | 2002-07-19 | 900 | 45.00 | 46.00 | 44.50 | 44.65 | 00:00:00 | | 2002-07-22 | 3,900 | 44.02 | 44.20 | 42.60 | 43.00 | 00:00:00 | | 2002-07-23 | 4,100 | 43.50 | 43.50 | 36.10 | 36.10 | 00:00:00 | | 2002-07-24 | 7,400 | 38.50 | 43.00 | 37.00 | 43.00 | 00:00:00 | | 2002-07-25 | 11,500 | 46.25 | 46.25 | 43.50 | 45.00 | 00:00:00 | | 2002-07-26 | 3,900 | 44.50 | 45.50 | 43.50 | 44.33 | 00:00:00 | | 2002-07-29 | 5,400 | 46.50 | 47.80 | 45.50 | 47.80 | 00:00:00 | | 2002-07-30 | 600 | 47.80 | 48.00 | 47.50 | 48.00 | 00:00:00 | | 2002-07-31 | 1,400 | 48.00 | 48.40 | 46.80 | 46.80 | 00:00:00 | | 2002-08-01 | 3,700 | 46.50 | 47.00 | 45.80 | 45.80 | 00:00:00 | | 2002-08-02 | 1,600 | 45.60 | 46.30 | 44.10 | 44.10 | 00:00:00 | | 2002-08-05 | 4,500 | 46.00 | 46.00 | 44.80 | 44.80 | 00:00:00 | | 2002-08-06 | 8,300 | 44.50 | 45.50 | 43.00 | 43.30 | 00:00:00 | | 2002-08-07 | 1,600 | 43.50 | 43.50 | 42.70 | 43.40 | 00:00:00 | | 2002-08-08 | 5,200 | 43.51 | 44.00 | 43.00 | 44.00 | 00:00:00 | | 2002-08-09 | 3,000 | 45.00 | 45.75 | 45.00 | 45.45 | 00:00:00 | | 2002-08-12 | 1,700 | 46.20 | 47.00 | 46.20 | 47.00 | 00:00:00 | | 2002-08-13 | 500 | 46.50 | 46.95 | 46.50 | 46.80 | 00:00:00 | | 2002-08-14 | 1,300 | 47.50 | 47.50 | 46.50 | 46.85 | 00:00:00 | | 2002-08-15 | 2,700 | 49.50 | 50.85 | 49.50 | 49.90 | 00:00:00 | | 2002-08-16 | 3,200 | 50.00 | 50.95 | 50.00 | 50.95 | 00:00:00 | | 2002-08-19 | 4,200 | 51.70 | 54.90 | 51.70 | 54.60 | 00:00:00 | | 2002-08-20 | 2,700 | 54.40 | 54.45 | 53.80 | 54.20 | 00:00:00 | | 2002-08-21 | 3,800 | 54.50 | 54.75 | 54.00 | 54.10 | 00:00:00 | | 2002-08-22 | 3,800 | 55.00 | 55.00 | 53.80 | 54.35 | 00:00:00 | | 2002-08-23 | 2,300 | 54.80 | 54.98 | 54.30 | 54.35 | 00:00:00 | | 2002-08-26 | 1,200 | 54.50 | 54.90 | 54.35 | 54.55 | 00:00:00 | | 2002-08-27 | 1,900 | 54.40 | 54.98 | 54.30 | 54.98 | 00:00:00 | | 2002-08-28 | 1,300 | 54.70 | 54.90 | 54.20 | 54.20 | 00:00:00 | | 2002-08-29 | 3,300 | 54.20 | 54.45 | 52.00 | 53.00 | 00:00:00 | | 2002-08-30 | 3,200 | 52.00 | 54.90 | 52.00 | 54.50 | 00:00:00 | | 2002-09-02 | 2,100 | 53.20 | 55.15 | 53.20 | 55.15 | 00:00:00 | | 2002-09-03 | 3,300 | 55.00 | 55.10 | 53.00 | 53.80 | 00:00:00 | | 2002-09-04 | 2,500 | 53.80 | 54.00 | 53.80 | 54.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
