|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-10-25 | 2,400 | 50.60 | 50.80 | 50.22 | 50.68 | 00:00:00 | 2006-10-26 | 4,200 | 50.55 | 51.01 | 50.28 | 50.28 | 00:00:00 | 2006-10-27 | 3,700 | 50.62 | 51.00 | 49.90 | 50.15 | 00:00:00 | 2006-10-30 | 6,300 | 50.38 | 50.38 | 49.73 | 50.05 | 00:00:00 | 2006-10-31 | 5,200 | 49.91 | 50.01 | 49.00 | 49.11 | 00:00:00 | 2006-11-01 | 2,900 | 49.15 | 49.51 | 49.11 | 49.11 | 00:00:00 | 2006-11-02 | 5,600 | 49.18 | 49.37 | 48.29 | 48.33 | 00:00:00 | 2006-11-03 | 2,700 | 48.45 | 49.11 | 48.22 | 48.95 | 00:00:00 | 2006-11-06 | 2,400 | 49.00 | 49.99 | 49.00 | 49.81 | 00:00:00 | 2006-11-07 | 6,300 | 49.83 | 50.59 | 49.63 | 50.22 | 00:00:00 | 2006-11-08 | 32,300 | 50.20 | 50.20 | 46.40 | 47.85 | 00:00:00 | 2006-11-09 | 18,200 | 47.80 | 47.80 | 46.10 | 46.35 | 00:00:00 | 2006-11-10 | 18,800 | 46.40 | 46.90 | 45.39 | 46.90 | 00:00:00 | 2006-11-13 | 12,100 | 47.00 | 47.24 | 46.42 | 46.46 | 00:00:00 | 2006-11-14 | 9,800 | 46.48 | 46.86 | 45.49 | 45.85 | 00:00:00 | 2006-11-15 | 18,200 | 45.90 | 46.20 | 44.95 | 45.10 | 00:00:00 | 2006-11-16 | 12,500 | 45.40 | 45.80 | 44.84 | 45.55 | 00:00:00 | 2006-11-17 | 14,300 | 45.67 | 46.74 | 45.67 | 46.23 | 00:00:00 | 2006-11-20 | 12,400 | 46.60 | 46.60 | 45.76 | 45.95 | 00:00:00 | 2006-11-21 | 4,300 | 46.00 | 46.34 | 45.58 | 45.75 | 00:00:00 | 2006-11-22 | 8,500 | 45.82 | 46.01 | 45.40 | 45.72 | 00:00:00 | 2006-11-23 | 13,300 | 45.62 | 45.84 | 45.40 | 45.70 | 00:00:00 | 2006-11-24 | 8,500 | 45.55 | 45.55 | 45.03 | 45.26 | 00:00:00 | 2006-11-27 | 18,100 | 45.18 | 45.23 | 44.05 | 44.24 | 00:00:00 | 2006-11-28 | 9,200 | 44.22 | 44.86 | 44.22 | 44.75 | 00:00:00 | 2006-11-29 | 47,500 | 44.65 | 45.24 | 44.32 | 44.58 | 00:00:00 | 2006-11-30 | 21,900 | 44.84 | 44.84 | 43.84 | 44.08 | 00:00:00 | 2006-12-01 | 7,100 | 44.15 | 45.22 | 44.15 | 44.69 | 00:00:00 | 2006-12-04 | 9,500 | 44.80 | 44.83 | 44.49 | 44.77 | 00:00:00 | 2006-12-05 | 11,700 | 44.82 | 45.33 | 44.82 | 45.33 | 00:00:00 | 2006-12-06 | 5,500 | 45.24 | 45.24 | 44.57 | 44.70 | 00:00:00 | 2006-12-07 | 5,300 | 44.80 | 44.83 | 44.24 | 44.38 | 00:00:00 | 2006-12-08 | 4,400 | 44.45 | 44.45 | 44.06 | 44.38 | 00:00:00 | 2006-12-11 | 7,500 | 44.30 | 44.49 | 43.90 | 44.11 | 00:00:00 | 2006-12-12 | 5,900 | 44.10 | 44.55 | 43.77 | 44.25 | 00:00:00 | 2006-12-13 | 12,500 | 44.34 | 46.56 | 44.34 | 46.54 | 00:00:00 | 2006-12-14 | 18,000 | 46.44 | 46.64 | 45.88 | 46.33 | 00:00:00 | 2006-12-15 | 16,800 | 46.40 | 48.25 | 46.40 | 47.90 | 00:00:00 | 2006-12-18 | 11,800 | 47.70 | 48.01 | 47.46 | 48.01 | 00:00:00 | 2006-12-19 | 9,200 | 48.05 | 48.05 | 46.70 | 46.94 | 00:00:00 | 2006-12-20 | 6,000 | 47.25 | 47.89 | 47.25 | 47.47 | 00:00:00 | 2006-12-21 | 17,400 | 47.00 | 48.08 | 46.85 | 47.79 | 00:00:00 | 2006-12-22 | 8,500 | 47.70 | 48.12 | 47.25 | 47.28 | 00:00:00 | 2006-12-25 | 0 | 47.28 | 47.28 | 47.28 | 47.28 | 00:00:00 | 2006-12-26 | 0 | 47.28 | 47.28 | 47.28 | 47.28 | 00:00:00 | 2006-12-27 | 5,200 | 47.42 | 48.18 | 47.42 | 48.18 | 00:00:00 | 2006-12-28 | 6,900 | 48.20 | 48.36 | 47.36 | 47.76 | 00:00:00 | 2006-12-29 | 2,400 | 47.72 | 47.82 | 47.67 | 47.67 | 00:00:00 | 2007-01-01 | 0 | 47.67 | 47.67 | 47.67 | 47.67 | 00:00:00 | 2007-01-02 | 8,100 | 47.70 | 48.55 | 47.66 | 48.45 | 00:00:00 | 2007-01-03 | 6,500 | 48.35 | 49.31 | 48.35 | 49.17 | 00:00:00 | 2007-01-04 | 11,400 | 49.10 | 49.95 | 48.60 | 49.42 | 00:00:00 | 2007-01-05 | 12,800 | 48.95 | 49.39 | 48.82 | 48.84 | 00:00:00 | 2007-01-08 | 6,700 | 49.07 | 49.07 | 47.92 | 48.09 | 00:00:00 | 2007-01-09 | 9,200 | 48.00 | 49.70 | 48.00 | 49.15 | 00:00:00 | 2007-01-10 | 8,600 | 49.20 | 49.95 | 48.75 | 49.64 | 00:00:00 | 2007-01-11 | 14,200 | 49.75 | 51.60 | 49.75 | 51.20 | 00:00:00 | 2007-01-12 | 8,700 | 51.25 | 51.62 | 50.92 | 51.22 | 00:00:00 | 2007-01-15 | 20,900 | 51.55 | 52.11 | 51.16 | 51.77 | 00:00:00 | 2007-01-16 | 6,500 | 51.80 | 51.93 | 51.50 | 51.72 | 00:00:00 | 2007-01-17 | 10,300 | 51.75 | 51.80 | 51.19 | 51.75 | 00:00:00 | 2007-01-18 | 9,500 | 51.80 | 51.88 | 51.24 | 51.51 | 00:00:00 | 2007-01-19 | 8,900 | 51.45 | 52.79 | 51.45 | 52.68 | 00:00:00 | 2007-01-22 | 9,800 | 52.90 | 53.41 | 52.33 | 52.33 | 00:00:00 | 2007-01-23 | 6,800 | 52.40 | 52.58 | 50.85 | 52.05 | 00:00:00 | 2007-01-24 | 4,200 | 52.10 | 52.43 | 51.59 | 52.18 | 00:00:00 | 2007-01-25 | 5,600 | 52.15 | 52.74 | 51.87 | 52.21 | 00:00:00 | 2007-01-26 | 8,700 | 52.10 | 52.18 | 51.61 | 52.07 | 00:00:00 | 2007-01-29 | 7,000 | 51.95 | 52.45 | 51.51 | 51.95 | 00:00:00 | 2007-01-30 | 24,100 | 51.90 | 51.90 | 50.65 | 50.83 | 00:00:00 | 2007-01-31 | 21,800 | 50.79 | 50.79 | 49.81 | 50.42 | 00:00:00 | 2007-02-01 | 10,100 | 50.50 | 51.15 | 50.09 | 50.30 | 00:00:00 | 2007-02-02 | 7,100 | 50.43 | 51.33 | 50.43 | 51.33 | 00:00:00 | 2007-02-05 | 8,200 | 51.20 | 51.53 | 51.11 | 51.45 | 00:00:00 | 2007-02-06 | 8,600 | 51.20 | 52.09 | 51.20 | 51.60 | 00:00:00 | 2007-02-07 | 7,500 | 51.70 | 52.89 | 51.41 | 52.41 | 00:00:00 | 2007-02-08 | 8,000 | 52.68 | 52.87 | 51.88 | 52.00 | 00:00:00 | 2007-02-09 | 2,700 | 52.10 | 52.39 | 52.03 | 52.31 | 00:00:00 | 2007-02-12 | 5,600 | 52.20 | 52.20 | 51.30 | 51.45 | 00:00:00 | 2007-02-13 | 4,000 | 51.60 | 51.72 | 51.09 | 51.24 | 00:00:00 | 2007-02-14 | 6,100 | 51.36 | 52.85 | 51.13 | 52.59 | 00:00:00 | 2007-02-15 | 5,300 | 52.75 | 52.75 | 51.83 | 52.13 | 00:00:00 | 2007-02-16 | 4,600 | 52.38 | 52.87 | 52.24 | 52.35 | 00:00:00 | 2007-02-19 | 9,300 | 52.37 | 52.37 | 51.31 | 51.32 | 00:00:00 | 2007-02-20 | 6,800 | 51.40 | 51.40 | 50.85 | 51.05 | 00:00:00 | 2007-02-21 | 8,800 | 51.10 | 51.49 | 50.10 | 50.44 | 00:00:00 | 2007-02-22 | 20,300 | 50.15 | 50.53 | 49.30 | 49.75 | 00:00:00 | 2007-02-23 | 20,200 | 49.90 | 49.90 | 48.75 | 49.30 | 00:00:00 | 2007-02-26 | 16,200 | 48.81 | 49.27 | 48.76 | 49.19 | 00:00:00 | 2007-02-27 | 30,800 | 48.90 | 48.92 | 47.30 | 47.55 | 00:00:00 | 2007-02-28 | 16,500 | 47.50 | 49.01 | 47.20 | 47.70 | 00:00:00 | 2007-03-01 | 10,300 | 47.91 | 49.21 | 47.31 | 47.89 | 00:00:00 | 2007-03-02 | 6,500 | 47.80 | 48.21 | 47.20 | 47.59 | 00:00:00 | 2007-03-05 | 26,200 | 46.50 | 46.85 | 45.70 | 46.49 | 00:00:00 | 2007-03-06 | 14,800 | 46.20 | 46.92 | 46.14 | 46.60 | 00:00:00 | 2007-03-07 | 4,300 | 46.70 | 46.75 | 46.09 | 46.72 | 00:00:00 | 2007-03-08 | 3,900 | 46.75 | 47.28 | 46.68 | 47.15 | 00:00:00 | 2007-03-09 | 4,400 | 47.22 | 47.24 | 46.28 | 47.24 | 00:00:00 | 2007-03-12 | 5,400 | 47.00 | 47.32 | 46.70 | 46.78 | 00:00:00 | 2007-03-13 | 6,400 | 46.75 | 46.76 | 45.86 | 46.13 | 00:00:00 | 2007-03-14 | 21,300 | 45.18 | 45.33 | 44.40 | 44.70 | 00:00:00 | 2007-03-15 | 12,300 | 46.20 | 46.20 | 45.21 | 45.70 | 00:00:00 | 2007-03-16 | 5,900 | 45.50 | 45.70 | 45.06 | 45.43 | 00:00:00 | 2007-03-19 | 11,300 | 45.80 | 46.18 | 45.76 | 46.05 | 00:00:00 | 2007-03-20 | 3,300 | 46.00 | 46.25 | 45.95 | 46.22 | 00:00:00 | 2007-03-21 | 7,400 | 46.35 | 47.93 | 46.35 | 47.45 | 00:00:00 | 2007-03-22 | 15,900 | 47.98 | 48.23 | 47.56 | 47.74 | 00:00:00 | 2007-03-23 | 7,700 | 48.02 | 48.15 | 47.54 | 48.00 | 00:00:00 | 2007-03-26 | 7,600 | 48.06 | 48.06 | 47.08 | 47.22 | 00:00:00 | 2007-03-27 | 4,400 | 47.10 | 47.22 | 46.75 | 46.83 | 00:00:00 | 2007-03-28 | 6,600 | 46.25 | 46.84 | 46.25 | 46.54 | 00:00:00 | 2007-03-29 | 4,200 | 46.55 | 47.10 | 46.53 | 47.08 | 00:00:00 | 2007-03-30 | 5,200 | 46.95 | 47.89 | 46.80 | 47.75 | 00:00:00 | 2007-04-02 | 6,400 | 47.80 | 48.44 | 47.65 | 48.03 | 00:00:00 | 2007-04-03 | 4,200 | 48.07 | 48.65 | 47.51 | 47.75 | 00:00:00 | 2007-04-04 | 9,600 | 48.00 | 49.20 | 48.00 | 49.20 | 00:00:00 | 2007-04-05 | 9,100 | 48.99 | 49.65 | 48.55 | 49.65 | 00:00:00 | 2007-04-06 | 0 | 49.65 | 49.65 | 49.65 | 49.65 | 00:00:00 | 2007-04-09 | 0 | 49.65 | 49.65 | 49.65 | 49.65 | 00:00:00 | 2007-04-10 | 8,600 | 49.45 | 49.45 | 48.55 | 48.91 | 00:00:00 | 2007-04-11 | 7,400 | 49.00 | 49.00 | 48.27 | 48.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|