|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-11 | 7,400 | 49.00 | 49.00 | 48.27 | 48.50 | 00:00:00 | | 2007-04-12 | 7,400 | 48.40 | 48.60 | 47.97 | 48.32 | 00:00:00 | | 2007-04-13 | 7,500 | 48.47 | 49.69 | 48.47 | 49.52 | 00:00:00 | | 2007-04-16 | 11,900 | 49.85 | 50.58 | 49.55 | 50.52 | 00:00:00 | | 2007-04-17 | 6,500 | 50.50 | 50.82 | 50.08 | 50.68 | 00:00:00 | | 2007-04-18 | 3,900 | 50.60 | 50.67 | 49.80 | 49.93 | 00:00:00 | | 2007-04-19 | 6,300 | 49.90 | 49.90 | 48.78 | 49.30 | 00:00:00 | | 2007-04-20 | 8,700 | 49.38 | 50.13 | 49.15 | 50.08 | 00:00:00 | | 2007-04-23 | 10,200 | 49.95 | 50.12 | 49.17 | 49.20 | 00:00:00 | | 2007-04-24 | 5,300 | 49.10 | 49.57 | 48.35 | 48.87 | 00:00:00 | | 2007-04-25 | 800 | 48.90 | 49.76 | 48.90 | 49.40 | 00:00:00 | | 2007-04-26 | 7,700 | 49.95 | 50.14 | 49.49 | 49.77 | 00:00:00 | | 2007-04-27 | 3,000 | 49.80 | 49.80 | 48.98 | 49.33 | 00:00:00 | | 2007-04-30 | 6,500 | 48.90 | 49.32 | 48.79 | 49.20 | 00:00:00 | | 2007-05-01 | 0 | 49.20 | 49.20 | 49.20 | 49.20 | 00:00:00 | | 2007-05-02 | 5,400 | 49.20 | 50.17 | 49.20 | 50.08 | 00:00:00 | | 2007-05-03 | 5,800 | 50.20 | 50.20 | 49.27 | 49.43 | 00:00:00 | | 2007-05-04 | 3,800 | 49.50 | 49.50 | 49.12 | 49.48 | 00:00:00 | | 2007-05-07 | 10,100 | 49.50 | 50.72 | 49.50 | 50.32 | 00:00:00 | | 2007-05-08 | 7,100 | 50.37 | 50.63 | 49.46 | 49.96 | 00:00:00 | | 2007-05-09 | 7,600 | 50.20 | 50.40 | 49.41 | 49.53 | 00:00:00 | | 2007-05-10 | 35,700 | 50.50 | 53.60 | 50.45 | 52.30 | 00:00:00 | | 2007-05-11 | 16,700 | 52.20 | 52.94 | 52.08 | 52.83 | 00:00:00 | | 2007-05-14 | 10,000 | 53.10 | 53.15 | 51.77 | 51.77 | 00:00:00 | | 2007-05-15 | 3,600 | 51.50 | 52.15 | 51.50 | 51.97 | 00:00:00 | | 2007-05-16 | 10,500 | 52.00 | 52.86 | 51.61 | 51.97 | 00:00:00 | | 2007-05-17 | 600 | 51.70 | 52.08 | 51.64 | 51.68 | 00:00:00 | | 2007-05-18 | 7,800 | 51.65 | 51.75 | 51.40 | 51.57 | 00:00:00 | | 2007-05-21 | 10,900 | 52.20 | 52.20 | 51.22 | 51.37 | 00:00:00 | | 2007-05-22 | 9,200 | 51.35 | 52.50 | 51.35 | 51.87 | 00:00:00 | | 2007-05-23 | 12,600 | 51.85 | 52.00 | 51.46 | 51.54 | 00:00:00 | | 2007-05-24 | 26,000 | 50.00 | 50.36 | 49.28 | 49.62 | 00:00:00 | | 2007-05-25 | 8,800 | 49.50 | 49.92 | 49.50 | 49.68 | 00:00:00 | | 2007-05-28 | 0 | 49.68 | 49.68 | 49.68 | 49.68 | 00:00:00 | | 2007-05-29 | 3,800 | 49.75 | 50.24 | 49.75 | 50.17 | 00:00:00 | | 2007-05-30 | 7,000 | 49.90 | 50.72 | 49.88 | 50.67 | 00:00:00 | | 2007-05-31 | 9,100 | 50.60 | 51.60 | 50.60 | 51.23 | 00:00:00 | | 2007-06-01 | 12,100 | 51.00 | 51.71 | 51.00 | 51.27 | 00:00:00 | | 2007-06-04 | 9,000 | 51.40 | 51.63 | 50.93 | 51.37 | 00:00:00 | | 2007-06-05 | 4,700 | 51.40 | 51.62 | 51.20 | 51.27 | 00:00:00 | | 2007-06-06 | 13,700 | 51.00 | 51.48 | 49.90 | 50.07 | 00:00:00 | | 2007-06-07 | 12,100 | 49.75 | 50.25 | 48.62 | 48.87 | 00:00:00 | | 2007-06-08 | 16,800 | 48.25 | 48.90 | 47.85 | 48.27 | 00:00:00 | | 2007-06-11 | 9,100 | 48.75 | 49.07 | 48.32 | 49.07 | 00:00:00 | | 2007-06-12 | 5,300 | 49.00 | 49.07 | 48.15 | 48.19 | 00:00:00 | | 2007-06-13 | 11,900 | 48.05 | 48.05 | 46.81 | 47.79 | 00:00:00 | | 2007-06-14 | 9,200 | 48.20 | 48.35 | 47.60 | 48.29 | 00:00:00 | | 2007-06-15 | 24,100 | 48.90 | 50.51 | 48.90 | 50.28 | 00:00:00 | | 2007-06-18 | 20,300 | 50.25 | 50.38 | 49.36 | 49.59 | 00:00:00 | | 2007-06-19 | 9,500 | 49.50 | 49.84 | 49.36 | 49.84 | 00:00:00 | | 2007-06-20 | 3,700 | 49.85 | 50.35 | 49.70 | 50.15 | 00:00:00 | | 2007-06-21 | 10,000 | 49.90 | 49.92 | 48.55 | 49.15 | 00:00:00 | | 2007-06-22 | 4,700 | 49.20 | 49.32 | 48.38 | 48.56 | 00:00:00 | | 2007-06-25 | 11,500 | 48.25 | 48.33 | 47.26 | 47.92 | 00:00:00 | | 2007-06-26 | 10,400 | 47.85 | 47.85 | 46.95 | 47.21 | 00:00:00 | | 2007-06-27 | 8,800 | 47.00 | 47.11 | 46.44 | 46.97 | 00:00:00 | | 2007-06-28 | 4,400 | 47.35 | 48.20 | 47.35 | 48.03 | 00:00:00 | | 2007-06-29 | 6,500 | 48.15 | 48.15 | 47.63 | 47.93 | 00:00:00 | | 2007-07-02 | 4,300 | 47.90 | 48.23 | 47.85 | 47.93 | 00:00:00 | | 2007-07-03 | 6,600 | 48.25 | 48.40 | 47.42 | 47.49 | 00:00:00 | | 2007-07-04 | 4,700 | 47.50 | 47.84 | 47.45 | 47.79 | 00:00:00 | | 2007-07-05 | 9,700 | 47.77 | 47.88 | 46.94 | 47.02 | 00:00:00 | | 2007-07-06 | 5,500 | 48.00 | 48.00 | 46.91 | 47.23 | 00:00:00 | | 2007-07-09 | 6,700 | 47.65 | 47.76 | 47.20 | 47.45 | 00:00:00 | | 2007-07-10 | 11,200 | 47.45 | 47.45 | 46.48 | 46.64 | 00:00:00 | | 2007-07-11 | 18,300 | 46.40 | 48.32 | 45.71 | 48.01 | 00:00:00 | | 2007-07-12 | 20,800 | 48.25 | 49.60 | 48.12 | 49.56 | 00:00:00 | | 2007-07-13 | 21,300 | 49.80 | 50.57 | 49.56 | 50.34 | 00:00:00 | | 2007-07-16 | 6,900 | 50.30 | 50.52 | 49.98 | 50.03 | 00:00:00 | | 2007-07-17 | 3,200 | 50.00 | 50.00 | 49.33 | 49.73 | 00:00:00 | | 2007-07-18 | 6,500 | 49.00 | 49.42 | 48.80 | 49.07 | 00:00:00 | | 2007-07-19 | 4,700 | 49.58 | 50.19 | 49.27 | 49.98 | 00:00:00 | | 2007-07-20 | 4,100 | 50.00 | 50.00 | 49.05 | 49.16 | 00:00:00 | | 2007-07-23 | 47,900 | 48.05 | 48.10 | 45.43 | 46.45 | 00:00:00 | | 2007-07-24 | 33,600 | 46.39 | 46.83 | 45.10 | 45.77 | 00:00:00 | | 2007-07-25 | 17,000 | 45.36 | 46.40 | 44.87 | 46.23 | 00:00:00 | | 2007-07-26 | 12,100 | 46.75 | 46.75 | 45.23 | 45.37 | 00:00:00 | | 2007-07-27 | 16,900 | 44.60 | 46.39 | 44.60 | 46.25 | 00:00:00 | | 2007-07-30 | 16,200 | 46.50 | 46.50 | 44.46 | 44.67 | 00:00:00 | | 2007-07-31 | 9,200 | 44.60 | 45.69 | 44.60 | 45.12 | 00:00:00 | | 2007-08-01 | 10,300 | 44.70 | 44.70 | 43.56 | 44.57 | 00:00:00 | | 2007-08-02 | 6,000 | 44.60 | 44.80 | 43.78 | 43.94 | 00:00:00 | | 2007-08-03 | 50,600 | 44.00 | 44.00 | 40.89 | 41.26 | 00:00:00 | | 2007-08-06 | 30,400 | 40.90 | 41.25 | 40.27 | 40.78 | 00:00:00 | | 2007-08-07 | 22,500 | 41.50 | 42.87 | 41.47 | 42.66 | 00:00:00 | | 2007-08-08 | 32,200 | 43.25 | 43.34 | 41.54 | 42.21 | 00:00:00 | | 2007-08-09 | 47,600 | 42.20 | 42.20 | 40.19 | 40.37 | 00:00:00 | | 2007-08-10 | 55,900 | 39.30 | 40.00 | 38.37 | 39.77 | 00:00:00 | | 2007-08-13 | 15,700 | 39.00 | 41.11 | 39.00 | 40.50 | 00:00:00 | | 2007-08-14 | 9,600 | 40.60 | 40.69 | 39.66 | 39.98 | 00:00:00 | | 2007-08-15 | 18,000 | 39.60 | 39.60 | 38.64 | 39.01 | 00:00:00 | | 2007-08-16 | 68,200 | 38.70 | 38.70 | 36.19 | 36.83 | 00:00:00 | | 2007-08-17 | 27,900 | 36.50 | 39.33 | 36.50 | 39.00 | 00:00:00 | | 2007-08-20 | 19,000 | 39.70 | 40.58 | 39.29 | 39.77 | 00:00:00 | | 2007-08-21 | 23,500 | 40.00 | 40.00 | 39.07 | 39.74 | 00:00:00 | | 2007-08-22 | 11,500 | 40.00 | 40.00 | 39.43 | 39.76 | 00:00:00 | | 2007-08-23 | 13,900 | 40.60 | 41.16 | 40.15 | 40.37 | 00:00:00 | | 2007-08-24 | 4,600 | 41.00 | 41.00 | 39.98 | 40.10 | 00:00:00 | | 2007-08-27 | 10,800 | 40.50 | 40.82 | 40.29 | 40.52 | 00:00:00 | | 2007-08-28 | 13,900 | 40.70 | 40.70 | 39.90 | 40.06 | 00:00:00 | | 2007-08-29 | 9,800 | 39.62 | 40.16 | 39.10 | 40.14 | 00:00:00 | | 2007-08-30 | 18,600 | 40.15 | 40.35 | 38.62 | 39.66 | 00:00:00 | | 2007-08-31 | 20,900 | 40.20 | 40.50 | 39.59 | 40.30 | 00:00:00 | | 2007-09-03 | 10,800 | 40.65 | 40.65 | 40.09 | 40.32 | 00:00:00 | | 2007-09-04 | 17,000 | 40.35 | 40.51 | 40.09 | 40.40 | 00:00:00 | | 2007-09-05 | 32,600 | 40.40 | 40.68 | 39.79 | 39.90 | 00:00:00 | | 2007-09-06 | 14,500 | 40.50 | 40.50 | 39.13 | 39.92 | 00:00:00 | | 2007-09-07 | 14,000 | 40.00 | 40.00 | 38.53 | 38.75 | 00:00:00 | | 2007-09-10 | 26,400 | 39.30 | 39.30 | 37.75 | 37.86 | 00:00:00 | | 2007-09-11 | 9,600 | 38.70 | 38.70 | 38.03 | 38.41 | 00:00:00 | | 2007-09-12 | 16,200 | 38.48 | 38.48 | 37.72 | 38.03 | 00:00:00 | | 2007-09-13 | 11,800 | 37.95 | 38.32 | 37.27 | 38.25 | 00:00:00 | | 2007-09-14 | 49,400 | 38.00 | 38.00 | 36.34 | 37.33 | 00:00:00 | | 2007-09-17 | 51,400 | 37.50 | 37.50 | 35.82 | 36.06 | 00:00:00 | | 2007-09-18 | 35,200 | 36.10 | 36.56 | 35.71 | 36.50 | 00:00:00 | | 2007-09-19 | 44,200 | 39.50 | 39.50 | 37.96 | 38.78 | 00:00:00 | | 2007-09-20 | 22,000 | 38.45 | 38.45 | 37.18 | 37.65 | 00:00:00 | | 2007-09-21 | 58,000 | 38.10 | 39.75 | 37.29 | 39.39 | 00:00:00 | | 2007-09-24 | 15,900 | 38.90 | 39.50 | 38.90 | 39.16 | 00:00:00 | | 2007-09-25 | 24,400 | 39.00 | 39.01 | 38.51 | 38.73 | 00:00:00 | | 2007-09-26 | 11,700 | 38.88 | 39.69 | 38.59 | 38.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
