|
 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 | | 2007-09-26 | 11,700 | 38.88 | 39.69 | 38.59 | 38.97 | 00:00:00 | | 2007-09-27 | 13,900 | 39.50 | 39.64 | 39.09 | 39.46 | 00:00:00 | | 2007-09-28 | 16,100 | 39.50 | 40.25 | 39.23 | 40.00 | 00:00:00 | | 2007-10-01 | 41,200 | 40.30 | 42.53 | 39.54 | 42.52 | 00:00:00 | | 2007-10-02 | 49,300 | 42.90 | 44.11 | 42.50 | 42.86 | 00:00:00 | | 2007-10-03 | 13,600 | 43.50 | 44.02 | 42.89 | 43.44 | 00:00:00 | | 2007-10-04 | 22,900 | 43.50 | 43.53 | 42.80 | 43.17 | 00:00:00 | | 2007-10-05 | 15,900 | 43.50 | 44.27 | 43.16 | 44.04 | 00:00:00 | | 2007-10-08 | 32,400 | 44.40 | 44.40 | 43.00 | 43.10 | 00:00:00 | | 2007-10-09 | 13,300 | 43.60 | 44.06 | 43.06 | 43.28 | 00:00:00 | | 2007-10-10 | 18,700 | 43.55 | 44.06 | 43.55 | 43.81 | 00:00:00 | | 2007-10-11 | 33,000 | 43.90 | 45.24 | 43.87 | 44.79 | 00:00:00 | | 2007-10-12 | 16,400 | 44.50 | 44.95 | 43.89 | 44.68 | 00:00:00 | | 2007-10-15 | 31,600 | 44.60 | 45.69 | 43.80 | 44.17 | 00:00:00 | | 2007-10-16 | 16,800 | 44.00 | 44.09 | 43.20 | 43.65 | 00:00:00 | | 2007-10-17 | 13,300 | 43.80 | 44.39 | 43.70 | 43.95 | 00:00:00 | | 2007-10-18 | 20,600 | 44.20 | 44.35 | 42.95 | 43.16 | 00:00:00 | | 2007-10-19 | 14,300 | 43.00 | 43.00 | 42.34 | 42.67 | 00:00:00 | | 2007-10-22 | 30,400 | 42.20 | 42.20 | 40.66 | 40.95 | 00:00:00 | | 2007-10-23 | 28,500 | 41.46 | 41.48 | 40.89 | 41.00 | 00:00:00 | | 2007-10-24 | 12,100 | 40.60 | 41.46 | 40.29 | 40.29 | 00:00:00 | | 2007-10-25 | 9,300 | 40.40 | 40.85 | 40.29 | 40.51 | 00:00:00 | | 2007-10-26 | 23,900 | 40.50 | 40.62 | 39.35 | 39.70 | 00:00:00 | | 2007-10-29 | 14,100 | 40.00 | 40.23 | 39.61 | 39.78 | 00:00:00 | | 2007-10-30 | 12,500 | 40.72 | 40.72 | 39.60 | 39.77 | 00:00:00 | | 2007-10-31 | 15,000 | 39.95 | 41.07 | 39.60 | 41.06 | 00:00:00 | | 2007-11-01 | 9,500 | 41.20 | 41.20 | 39.35 | 39.72 | 00:00:00 | | 2007-11-02 | 21,100 | 39.30 | 39.42 | 38.59 | 39.23 | 00:00:00 | | 2007-11-05 | 22,500 | 39.20 | 39.20 | 37.96 | 38.15 | 00:00:00 | | 2007-11-06 | 15,200 | 38.50 | 38.50 | 37.85 | 38.20 | 00:00:00 | | 2007-11-07 | 42,300 | 38.60 | 38.70 | 36.79 | 37.16 | 00:00:00 | | 2007-11-08 | 33,100 | 36.50 | 37.05 | 36.14 | 36.81 | 00:00:00 | | 2007-11-09 | 36,000 | 37.20 | 37.32 | 35.29 | 36.00 | 00:00:00 | | 2007-11-12 | 20,300 | 35.20 | 36.23 | 35.20 | 36.01 | 00:00:00 | | 2007-11-13 | 17,300 | 36.10 | 37.06 | 35.77 | 37.00 | 00:00:00 | | 2007-11-14 | 25,200 | 37.90 | 39.46 | 37.81 | 38.33 | 00:00:00 | | 2007-11-15 | 8,400 | 38.45 | 38.54 | 37.78 | 37.82 | 00:00:00 | | 2007-11-16 | 16,900 | 37.90 | 37.90 | 36.17 | 36.55 | 00:00:00 | | 2007-11-19 | 21,500 | 36.75 | 36.78 | 35.17 | 35.40 | 00:00:00 | | 2007-11-20 | 27,400 | 35.50 | 35.80 | 34.80 | 35.30 | 00:00:00 | | 2007-11-21 | 50,100 | 34.85 | 34.85 | 32.47 | 33.29 | 00:00:00 | | 2007-11-22 | 28,300 | 33.49 | 33.95 | 31.90 | 33.80 | 00:00:00 | | 2007-11-23 | 13,300 | 33.50 | 34.38 | 33.50 | 34.35 | 00:00:00 | | 2007-11-26 | 15,000 | 35.00 | 35.01 | 33.69 | 33.93 | 00:00:00 | | 2007-11-27 | 12,100 | 33.25 | 34.26 | 33.16 | 33.85 | 00:00:00 | | 2007-11-28 | 15,600 | 34.50 | 35.51 | 34.17 | 35.51 | 00:00:00 | | 2007-11-29 | 13,200 | 36.20 | 37.04 | 35.31 | 35.75 | 00:00:00 | | 2007-11-30 | 9,900 | 35.70 | 36.68 | 35.70 | 36.35 | 00:00:00 | | 2007-12-03 | 14,900 | 36.40 | 37.30 | 36.08 | 37.15 | 00:00:00 | | 2007-12-04 | 19,600 | 37.50 | 37.50 | 35.76 | 36.27 | 00:00:00 | | 2007-12-05 | 9,400 | 37.00 | 37.07 | 36.22 | 37.07 | 00:00:00 | | 2007-12-06 | 12,600 | 37.20 | 38.30 | 37.06 | 37.48 | 00:00:00 | | 2007-12-07 | 15,800 | 38.00 | 38.40 | 37.68 | 38.24 | 00:00:00 | | 2007-12-10 | 5,900 | 37.90 | 38.82 | 37.90 | 38.51 | 00:00:00 | | 2007-12-11 | 13,300 | 38.70 | 38.95 | 37.93 | 38.00 | 00:00:00 | | 2007-12-12 | 12,700 | 37.50 | 39.31 | 37.30 | 38.90 | 00:00:00 | | 2007-12-13 | 10,500 | 38.80 | 39.14 | 37.99 | 38.01 | 00:00:00 | | 2007-12-14 | 7,600 | 38.20 | 38.50 | 37.40 | 38.00 | 00:00:00 | | 2007-12-17 | 15,600 | 37.70 | 37.70 | 36.40 | 36.50 | 00:00:00 | | 2007-12-18 | 6,000 | 36.35 | 37.49 | 36.35 | 36.73 | 00:00:00 | | 2007-12-19 | 6,100 | 37.00 | 37.01 | 36.29 | 36.69 | 00:00:00 | | 2007-12-20 | 19,400 | 36.50 | 36.99 | 36.04 | 36.45 | 00:00:00 | | 2007-12-21 | 12,600 | 37.00 | 37.30 | 36.45 | 36.64 | 00:00:00 | | 2007-12-27 | 9,100 | 36.50 | 37.19 | 36.30 | 36.30 | 00:00:00 | | 2007-12-28 | 12,800 | 36.35 | 36.38 | 36.07 | 36.29 | 00:00:00 | | 2008-01-02 | 19,900 | 36.40 | 36.40 | 34.70 | 35.15 | 00:00:00 | | 2008-01-03 | 14,300 | 34.70 | 35.05 | 33.84 | 34.20 | 00:00:00 | | 2008-01-04 | 9,900 | 34.40 | 34.79 | 33.45 | 33.65 | 00:00:00 | | 2008-01-07 | 13,300 | 33.50 | 34.23 | 33.36 | 33.62 | 00:00:00 | | 2008-01-08 | 14,300 | 33.62 | 34.10 | 33.18 | 33.67 | 00:00:00 | | 2008-01-09 | 29,000 | 33.70 | 33.70 | 32.80 | 33.13 | 00:00:00 | | 2008-01-10 | 18,000 | 33.00 | 33.31 | 32.23 | 32.62 | 00:00:00 | | 2008-01-11 | 9,400 | 32.75 | 33.51 | 32.20 | 33.24 | 00:00:00 | | 2008-01-14 | 11,400 | 33.50 | 33.63 | 33.08 | 33.52 | 00:00:00 | | 2008-01-15 | 883,800 | 33.35 | 33.35 | 20.59 | 22.92 | 00:00:00 | | 2008-01-16 | 675,100 | 23.50 | 23.50 | 21.46 | 22.32 | 00:00:00 | | 2008-01-17 | 245,300 | 22.95 | 23.86 | 22.05 | 22.21 | 00:00:00 | | 2008-01-18 | 125,400 | 22.50 | 22.83 | 21.81 | 22.20 | 00:00:00 | | 2008-01-21 | 456,200 | 21.98 | 21.98 | 17.74 | 18.30 | 00:00:00 | | 2008-01-22 | 359,000 | 17.00 | 19.99 | 16.29 | 19.42 | 00:00:00 | | 2008-01-23 | 200,900 | 20.10 | 20.10 | 17.92 | 17.98 | 00:00:00 | | 2008-01-24 | 175,300 | 20.10 | 20.25 | 18.11 | 18.47 | 00:00:00 | | 2008-01-25 | 188,100 | 19.30 | 20.94 | 19.09 | 19.90 | 00:00:00 | | 2008-01-28 | 120,200 | 19.55 | 20.52 | 19.29 | 19.73 | 00:00:00 | | 2008-01-29 | 110,500 | 20.30 | 21.47 | 19.94 | 21.28 | 00:00:00 | | 2008-01-30 | 85,300 | 21.37 | 21.41 | 20.59 | 21.03 | 00:00:00 | | 2008-01-31 | 104,900 | 20.90 | 21.08 | 19.97 | 20.92 | 00:00:00 | | 2008-02-01 | 88,400 | 21.45 | 21.83 | 20.78 | 21.48 | 00:00:00 | | 2008-02-04 | 81,100 | 21.85 | 21.85 | 20.38 | 20.66 | 00:00:00 | | 2008-02-05 | 142,400 | 20.50 | 20.50 | 19.02 | 19.37 | 00:00:00 | | 2008-02-06 | 115,900 | 19.15 | 19.47 | 18.59 | 18.97 | 00:00:00 | | 2008-02-07 | 152,000 | 19.40 | 19.40 | 17.79 | 18.26 | 00:00:00 | | 2008-02-08 | 147,500 | 18.45 | 18.45 | 17.08 | 17.30 | 00:00:00 | | 2008-02-11 | 106,400 | 17.39 | 17.39 | 16.94 | 17.34 | 00:00:00 | | 2008-02-12 | 134,800 | 17.40 | 18.57 | 16.82 | 18.47 | 00:00:00 | | 2008-02-13 | 86,800 | 18.15 | 19.14 | 18.07 | 19.09 | 00:00:00 | | 2008-02-14 | 116,200 | 19.49 | 19.65 | 18.35 | 18.50 | 00:00:00 | | 2008-02-15 | 149,900 | 18.55 | 19.15 | 17.25 | 17.62 | 00:00:00 | | 2008-02-18 | 61,900 | 17.95 | 18.25 | 17.50 | 18.03 | 00:00:00 | | 2008-02-19 | 57,300 | 18.18 | 18.86 | 17.63 | 18.82 | 00:00:00 | | 2008-02-20 | 67,900 | 18.35 | 18.36 | 17.78 | 18.34 | 00:00:00 | | 2008-02-21 | 45,400 | 18.50 | 18.89 | 18.35 | 18.35 | 00:00:00 | | 2008-02-22 | 80,300 | 18.30 | 18.41 | 17.75 | 17.93 | 00:00:00 | | 2008-02-25 | 43,500 | 18.60 | 18.70 | 18.25 | 18.34 | 00:00:00 | | 2008-02-26 | 119,300 | 18.65 | 19.50 | 18.49 | 19.34 | 00:00:00 | | 2008-02-27 | 111,600 | 19.45 | 20.15 | 19.09 | 20.12 | 00:00:00 | | 2008-02-28 | 69,100 | 20.08 | 20.08 | 19.25 | 19.47 | 00:00:00 | | 2008-02-29 | 53,400 | 19.30 | 19.39 | 18.84 | 19.05 | 00:00:00 | | 2008-03-03 | 76,500 | 18.75 | 18.80 | 18.11 | 18.40 | 00:00:00 | | 2008-03-04 | 60,100 | 18.32 | 18.35 | 17.83 | 17.88 | 00:00:00 | | 2008-03-05 | 44,800 | 18.15 | 18.38 | 18.00 | 18.35 | 00:00:00 | | 2008-03-06 | 141,100 | 18.30 | 18.33 | 17.09 | 17.33 | 00:00:00 | | 2008-03-07 | 246,700 | 17.10 | 17.10 | 15.68 | 16.61 | 00:00:00 | | 2008-03-10 | 376,800 | 16.50 | 16.81 | 13.81 | 14.74 | 00:00:00 | | 2008-03-11 | 305,200 | 14.55 | 15.08 | 12.96 | 14.86 | 00:00:00 | | 2008-03-12 | 112,400 | 15.45 | 15.45 | 14.85 | 15.02 | 00:00:00 | | 2008-03-13 | 65,100 | 14.51 | 14.93 | 14.40 | 14.92 | 00:00:00 | | 2008-03-14 | 122,700 | 15.05 | 16.00 | 14.59 | 14.86 | 00:00:00 | | 2008-03-18 | 83,100 | 13.45 | 13.91 | 13.20 | 13.84 | 00:00:00 | | 2008-03-19 | 100,200 | 14.20 | 14.37 | 13.20 | 13.55 | 00:00:00 | | 2008-03-20 | 48,900 | 13.20 | 13.67 | 13.06 | 13.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
