|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-10 | 10,900 | 51.80 | 52.65 | 51.51 | 52.65 | 00:00:00 | | 2006-05-11 | 8,900 | 52.70 | 53.30 | 51.99 | 52.09 | 00:00:00 | | 2006-05-12 | 12,900 | 52.10 | 52.39 | 50.31 | 50.80 | 00:00:00 | | 2006-05-15 | 27,100 | 49.90 | 50.31 | 48.24 | 48.24 | 00:00:00 | | 2006-05-16 | 10,900 | 48.50 | 49.34 | 47.30 | 48.24 | 00:00:00 | | 2006-05-17 | 14,600 | 48.80 | 50.31 | 48.40 | 48.53 | 00:00:00 | | 2006-05-18 | 10,300 | 48.70 | 49.25 | 48.25 | 48.81 | 00:00:00 | | 2006-05-19 | 12,300 | 48.80 | 50.03 | 48.80 | 49.00 | 00:00:00 | | 2006-05-22 | 14,900 | 49.00 | 49.00 | 46.70 | 47.01 | 00:00:00 | | 2006-05-23 | 14,200 | 46.90 | 47.91 | 46.87 | 47.67 | 00:00:00 | | 2006-05-24 | 7,800 | 47.10 | 47.56 | 45.65 | 47.32 | 00:00:00 | | 2006-05-25 | 600 | 47.60 | 48.52 | 47.50 | 48.52 | 00:00:00 | | 2006-05-26 | 4,700 | 48.50 | 49.40 | 48.17 | 48.69 | 00:00:00 | | 2006-05-29 | 4,100 | 48.35 | 48.68 | 47.85 | 48.59 | 00:00:00 | | 2006-05-30 | 6,700 | 48.35 | 48.78 | 47.90 | 48.01 | 00:00:00 | | 2006-05-31 | 4,400 | 48.00 | 49.41 | 47.74 | 49.15 | 00:00:00 | | 2006-06-01 | 8,400 | 48.60 | 50.80 | 48.31 | 50.63 | 00:00:00 | | 2006-06-02 | 5,000 | 51.18 | 51.18 | 50.65 | 50.67 | 00:00:00 | | 2006-06-05 | 2,300 | 50.00 | 50.56 | 49.91 | 50.05 | 00:00:00 | | 2006-06-06 | 3,100 | 49.45 | 49.76 | 47.51 | 47.64 | 00:00:00 | | 2006-06-07 | 6,800 | 47.55 | 47.66 | 46.41 | 46.41 | 00:00:00 | | 2006-06-08 | 23,700 | 45.50 | 46.74 | 44.70 | 45.25 | 00:00:00 | | 2006-06-09 | 7,000 | 46.21 | 46.21 | 45.39 | 45.39 | 00:00:00 | | 2006-06-12 | 5,300 | 45.39 | 45.39 | 43.36 | 43.61 | 00:00:00 | | 2006-06-13 | 23,300 | 42.60 | 43.05 | 41.41 | 42.34 | 00:00:00 | | 2006-06-14 | 7,000 | 42.80 | 43.79 | 42.74 | 43.70 | 00:00:00 | | 2006-06-15 | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 00:00:00 | | 2006-06-16 | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 00:00:00 | | 2006-06-19 | 4,100 | 44.58 | 45.35 | 43.78 | 44.47 | 00:00:00 | | 2006-06-20 | 4,000 | 43.40 | 44.01 | 43.33 | 44.01 | 00:00:00 | | 2006-06-21 | 4,200 | 43.85 | 44.84 | 43.24 | 44.84 | 00:00:00 | | 2006-06-22 | 11,300 | 45.10 | 45.56 | 44.80 | 45.42 | 00:00:00 | | 2006-06-23 | 3,500 | 45.60 | 46.12 | 45.00 | 45.10 | 00:00:00 | | 2006-06-26 | 3,600 | 45.20 | 46.15 | 45.20 | 46.08 | 00:00:00 | | 2006-06-27 | 3,700 | 46.30 | 47.39 | 46.28 | 46.46 | 00:00:00 | | 2006-06-28 | 4,100 | 46.00 | 46.74 | 45.96 | 46.20 | 00:00:00 | | 2006-06-29 | 7,100 | 46.10 | 46.79 | 45.68 | 46.79 | 00:00:00 | | 2006-06-30 | 4,700 | 47.90 | 48.05 | 47.40 | 47.40 | 00:00:00 | | 2006-07-03 | 5,400 | 47.78 | 47.89 | 47.14 | 47.57 | 00:00:00 | | 2006-07-04 | 4,200 | 47.55 | 48.30 | 47.50 | 48.24 | 00:00:00 | | 2006-07-05 | 8,700 | 48.20 | 48.20 | 46.80 | 47.10 | 00:00:00 | | 2006-07-06 | 2,600 | 47.25 | 48.25 | 47.25 | 47.63 | 00:00:00 | | 2006-07-07 | 3,200 | 47.80 | 47.80 | 46.83 | 47.08 | 00:00:00 | | 2006-07-10 | 2,900 | 47.25 | 47.76 | 47.25 | 47.69 | 00:00:00 | | 2006-07-11 | 3,200 | 47.55 | 47.60 | 46.48 | 46.65 | 00:00:00 | | 2006-07-12 | 900 | 46.90 | 47.42 | 46.90 | 47.33 | 00:00:00 | | 2006-07-13 | 4,500 | 46.85 | 46.85 | 45.78 | 46.00 | 00:00:00 | | 2006-07-14 | 6,700 | 45.00 | 45.45 | 44.25 | 44.28 | 00:00:00 | | 2006-07-17 | 17,000 | 44.30 | 44.30 | 42.10 | 43.05 | 00:00:00 | | 2006-07-18 | 3,400 | 43.05 | 43.26 | 42.30 | 42.85 | 00:00:00 | | 2006-07-19 | 3,000 | 43.50 | 44.27 | 43.44 | 44.12 | 00:00:00 | | 2006-07-20 | 3,300 | 44.10 | 44.15 | 42.96 | 43.55 | 00:00:00 | | 2006-07-21 | 5,500 | 43.00 | 43.36 | 40.89 | 41.60 | 00:00:00 | | 2006-07-24 | 5,200 | 41.60 | 44.06 | 41.60 | 44.04 | 00:00:00 | | 2006-07-25 | 4,400 | 44.45 | 44.63 | 43.03 | 43.09 | 00:00:00 | | 2006-07-26 | 2,200 | 43.40 | 44.24 | 43.40 | 43.83 | 00:00:00 | | 2006-07-27 | 6,900 | 44.10 | 44.40 | 43.48 | 44.31 | 00:00:00 | | 2006-07-28 | 3,100 | 44.20 | 44.30 | 43.58 | 43.78 | 00:00:00 | | 2006-07-31 | 2,800 | 44.20 | 44.20 | 43.55 | 43.56 | 00:00:00 | | 2006-08-01 | 3,200 | 43.50 | 45.00 | 43.14 | 44.80 | 00:00:00 | | 2006-08-02 | 8,400 | 44.60 | 45.58 | 44.53 | 44.98 | 00:00:00 | | 2006-08-03 | 4,400 | 45.00 | 45.06 | 43.69 | 44.62 | 00:00:00 | | 2006-08-04 | 3,700 | 45.10 | 45.53 | 44.56 | 45.13 | 00:00:00 | | 2006-08-07 | 5,100 | 44.95 | 45.17 | 44.12 | 44.40 | 00:00:00 | | 2006-08-08 | 3,400 | 44.90 | 45.59 | 44.44 | 45.30 | 00:00:00 | | 2006-08-09 | 9,500 | 44.00 | 44.43 | 43.00 | 44.17 | 00:00:00 | | 2006-08-10 | 7,600 | 44.10 | 45.06 | 43.42 | 44.86 | 00:00:00 | | 2006-08-11 | 3,400 | 44.90 | 45.82 | 44.73 | 45.23 | 00:00:00 | | 2006-08-14 | 4,800 | 45.85 | 45.85 | 44.92 | 45.29 | 00:00:00 | | 2006-08-15 | 2,600 | 45.00 | 45.47 | 44.74 | 45.19 | 00:00:00 | | 2006-08-16 | 2,100 | 45.20 | 45.23 | 44.64 | 45.18 | 00:00:00 | | 2006-08-17 | 6,100 | 45.30 | 46.11 | 45.05 | 46.00 | 00:00:00 | | 2006-08-18 | 4,800 | 45.95 | 46.93 | 45.95 | 46.45 | 00:00:00 | | 2006-08-21 | 2,900 | 46.50 | 46.73 | 46.25 | 46.42 | 00:00:00 | | 2006-08-22 | 2,500 | 46.25 | 46.41 | 45.67 | 45.67 | 00:00:00 | | 2006-08-23 | 1,600 | 45.80 | 46.62 | 45.80 | 46.02 | 00:00:00 | | 2006-08-24 | 2,500 | 46.00 | 47.00 | 46.00 | 46.46 | 00:00:00 | | 2006-08-25 | 4,400 | 46.40 | 48.04 | 46.40 | 47.79 | 00:00:00 | | 2006-08-28 | 6,100 | 47.40 | 48.15 | 47.40 | 48.04 | 00:00:00 | | 2006-08-29 | 4,200 | 48.20 | 48.54 | 48.08 | 48.54 | 00:00:00 | | 2006-08-30 | 1,500 | 48.80 | 48.80 | 48.40 | 48.44 | 00:00:00 | | 2006-08-31 | 2,500 | 48.65 | 48.89 | 48.35 | 48.47 | 00:00:00 | | 2006-09-01 | 1,800 | 48.48 | 48.56 | 47.91 | 48.09 | 00:00:00 | | 2006-09-04 | 4,200 | 48.40 | 48.40 | 47.63 | 47.77 | 00:00:00 | | 2006-09-05 | 2,500 | 47.65 | 48.16 | 47.17 | 47.57 | 00:00:00 | | 2006-09-06 | 1,500 | 47.15 | 47.28 | 47.10 | 47.21 | 00:00:00 | | 2006-09-07 | 2,100 | 46.90 | 46.90 | 46.01 | 46.61 | 00:00:00 | | 2006-09-08 | 2,300 | 46.61 | 46.61 | 45.97 | 46.15 | 00:00:00 | | 2006-09-11 | 2,600 | 45.90 | 46.66 | 45.90 | 46.63 | 00:00:00 | | 2006-09-12 | 4,700 | 46.65 | 47.20 | 46.16 | 46.80 | 00:00:00 | | 2006-09-13 | 1,300 | 47.30 | 47.75 | 47.17 | 47.56 | 00:00:00 | | 2006-09-14 | 2,600 | 47.65 | 47.65 | 47.12 | 47.20 | 00:00:00 | | 2006-09-15 | 2,000 | 47.15 | 48.22 | 46.94 | 48.03 | 00:00:00 | | 2006-09-18 | 4,800 | 47.91 | 48.12 | 47.59 | 47.61 | 00:00:00 | | 2006-09-19 | 2,500 | 48.13 | 48.13 | 47.33 | 47.33 | 00:00:00 | | 2006-09-20 | 7,100 | 47.44 | 47.44 | 46.88 | 47.07 | 00:00:00 | | 2006-09-21 | 1,600 | 47.00 | 47.62 | 47.00 | 47.45 | 00:00:00 | | 2006-09-22 | 2,100 | 47.33 | 48.04 | 47.07 | 47.45 | 00:00:00 | | 2006-09-25 | 3,300 | 47.60 | 47.88 | 47.26 | 47.72 | 00:00:00 | | 2006-09-26 | 3,300 | 47.88 | 48.46 | 47.88 | 48.21 | 00:00:00 | | 2006-09-27 | 4,700 | 48.50 | 49.30 | 48.50 | 49.04 | 00:00:00 | | 2006-09-28 | 2,500 | 49.00 | 49.17 | 48.84 | 49.06 | 00:00:00 | | 2006-09-29 | 2,400 | 49.06 | 49.68 | 49.06 | 49.18 | 00:00:00 | | 2006-10-02 | 3,200 | 49.35 | 49.85 | 49.24 | 49.62 | 00:00:00 | | 2006-10-03 | 1,800 | 49.80 | 49.80 | 48.69 | 48.83 | 00:00:00 | | 2006-10-04 | 3,700 | 49.00 | 49.14 | 48.34 | 48.84 | 00:00:00 | | 2006-10-05 | 3,900 | 49.11 | 49.11 | 48.56 | 48.72 | 00:00:00 | | 2006-10-06 | 5,500 | 48.80 | 49.33 | 48.78 | 49.33 | 00:00:00 | | 2006-10-09 | 3,800 | 49.50 | 49.98 | 49.11 | 49.91 | 00:00:00 | | 2006-10-10 | 7,900 | 50.00 | 50.76 | 49.90 | 50.40 | 00:00:00 | | 2006-10-11 | 4,400 | 50.30 | 50.83 | 50.26 | 50.40 | 00:00:00 | | 2006-10-12 | 6,800 | 50.50 | 50.63 | 50.04 | 50.46 | 00:00:00 | | 2006-10-13 | 3,500 | 50.45 | 50.73 | 50.10 | 50.22 | 00:00:00 | | 2006-10-16 | 3,500 | 50.10 | 50.27 | 49.94 | 50.09 | 00:00:00 | | 2006-10-17 | 3,400 | 50.00 | 50.17 | 49.71 | 49.83 | 00:00:00 | | 2006-10-18 | 3,400 | 49.90 | 50.56 | 49.79 | 50.29 | 00:00:00 | | 2006-10-19 | 3,300 | 50.30 | 50.44 | 49.95 | 50.09 | 00:00:00 | | 2006-10-20 | 2,700 | 50.05 | 50.22 | 49.99 | 50.09 | 00:00:00 | | 2006-10-23 | 3,200 | 50.10 | 50.16 | 50.00 | 50.06 | 00:00:00 | | 2006-10-24 | 5,700 | 49.95 | 50.72 | 49.95 | 50.40 | 00:00:00 | | 2006-10-25 | 2,400 | 50.60 | 50.80 | 50.22 | 50.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
