|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-20 | 48,900 | 13.20 | 13.67 | 13.06 | 13.26 | 00:00:00 | | 2008-03-25 | 114,800 | 14.15 | 15.04 | 14.02 | 14.90 | 00:00:00 | | 2008-03-26 | 103,300 | 14.75 | 15.38 | 14.66 | 14.82 | 00:00:00 | | 2008-03-27 | 213,400 | 14.30 | 17.23 | 14.24 | 16.76 | 00:00:00 | | 2008-03-28 | 78,300 | 17.02 | 17.02 | 16.38 | 16.45 | 00:00:00 | | 2008-03-31 | 50,800 | 16.35 | 16.75 | 16.08 | 16.59 | 00:00:00 | | 2008-04-01 | 154,900 | 16.30 | 17.99 | 16.30 | 17.95 | 00:00:00 | | 2008-04-02 | 217,700 | 18.49 | 19.05 | 18.24 | 18.92 | 00:00:00 | | 2008-04-03 | 77,100 | 18.85 | 19.04 | 18.54 | 19.00 | 00:00:00 | | 2008-04-04 | 85,000 | 18.90 | 19.28 | 18.16 | 18.75 | 00:00:00 | | 2008-04-07 | 123,000 | 19.05 | 19.47 | 18.94 | 19.37 | 00:00:00 | | 2008-04-08 | 65,100 | 19.10 | 19.10 | 18.58 | 19.03 | 00:00:00 | | 2008-04-09 | 66,500 | 18.95 | 18.95 | 18.03 | 18.03 | 00:00:00 | | 2008-04-10 | 135,700 | 18.10 | 18.17 | 17.26 | 17.84 | 00:00:00 | | 2008-04-11 | 77,500 | 17.90 | 18.09 | 17.47 | 17.51 | 00:00:00 | | 2008-04-14 | 62,700 | 17.55 | 18.26 | 17.16 | 18.08 | 00:00:00 | | 2008-04-15 | 40,400 | 18.10 | 18.87 | 18.04 | 18.48 | 00:00:00 | | 2008-04-16 | 519,200 | 19.00 | 22.95 | 18.50 | 22.44 | 00:00:00 | | 2008-04-17 | 199,100 | 22.39 | 22.56 | 21.53 | 22.10 | 00:00:00 | | 2008-04-18 | 131,800 | 22.00 | 23.22 | 22.00 | 22.85 | 00:00:00 | | 2008-04-21 | 114,000 | 23.00 | 23.54 | 22.86 | 23.17 | 00:00:00 | | 2008-04-22 | 80,600 | 23.30 | 23.92 | 23.15 | 23.50 | 00:00:00 | | 2008-04-23 | 77,600 | 23.90 | 23.90 | 22.75 | 23.20 | 00:00:00 | | 2008-04-24 | 34,600 | 23.20 | 23.51 | 22.88 | 23.37 | 00:00:00 | | 2008-04-25 | 58,300 | 23.45 | 24.00 | 23.33 | 23.46 | 00:00:00 | | 2008-04-28 | 34,700 | 23.80 | 24.14 | 23.65 | 23.91 | 00:00:00 | | 2008-04-29 | 41,300 | 23.95 | 24.05 | 23.49 | 23.73 | 00:00:00 | | 2008-04-30 | 25,200 | 23.65 | 24.03 | 23.27 | 23.88 | 00:00:00 | | 2008-05-02 | 86,600 | 24.05 | 24.28 | 23.69 | 23.69 | 00:00:00 | | 2008-05-05 | 26,100 | 23.85 | 23.85 | 23.40 | 23.63 | 00:00:00 | | 2008-05-06 | 69,900 | 23.70 | 23.75 | 22.66 | 22.95 | 00:00:00 | | 2008-05-07 | 25,100 | 22.90 | 23.21 | 22.90 | 22.93 | 00:00:00 | | 2008-05-08 | 31,500 | 22.80 | 22.98 | 22.72 | 22.90 | 00:00:00 | | 2008-05-09 | 37,300 | 22.73 | 22.80 | 22.41 | 22.51 | 00:00:00 | | 2008-05-12 | 14,500 | 22.51 | 22.60 | 22.05 | 22.32 | 00:00:00 | | 2008-05-13 | 25,900 | 22.45 | 22.51 | 22.06 | 22.17 | 00:00:00 | | 2008-05-14 | 59,500 | 22.02 | 22.18 | 21.70 | 21.77 | 00:00:00 | | 2008-05-15 | 34,300 | 21.75 | 22.14 | 21.62 | 22.07 | 00:00:00 | | 2008-05-16 | 19,500 | 22.00 | 22.29 | 21.95 | 22.09 | 00:00:00 | | 2008-05-19 | 19,400 | 22.22 | 22.34 | 21.96 | 22.13 | 00:00:00 | | 2008-05-20 | 17,400 | 22.10 | 22.10 | 21.60 | 21.60 | 00:00:00 | | 2008-05-21 | 53,200 | 21.51 | 21.68 | 20.88 | 20.90 | 00:00:00 | | 2008-05-22 | 49,100 | 20.90 | 21.32 | 20.20 | 21.21 | 00:00:00 | | 2008-05-23 | 24,900 | 21.75 | 22.00 | 21.18 | 21.21 | 00:00:00 | | 2008-05-26 | 17,200 | 21.15 | 21.67 | 21.15 | 21.56 | 00:00:00 | | 2008-05-27 | 33,300 | 21.70 | 21.93 | 21.43 | 21.61 | 00:00:00 | | 2008-05-28 | 24,900 | 21.00 | 21.47 | 21.00 | 21.28 | 00:00:00 | | 2008-05-29 | 12,600 | 21.30 | 21.40 | 21.13 | 21.35 | 00:00:00 | | 2008-05-30 | 14,500 | 21.35 | 21.42 | 21.15 | 21.15 | 00:00:00 | | 2008-06-02 | 22,200 | 21.25 | 21.25 | 20.90 | 21.00 | 00:00:00 | | 2008-06-03 | 25,100 | 21.02 | 21.04 | 20.50 | 20.58 | 00:00:00 | | 2008-06-04 | 27,100 | 20.40 | 20.46 | 19.94 | 20.22 | 00:00:00 | | 2008-06-05 | 15,100 | 20.18 | 20.77 | 20.09 | 20.69 | 00:00:00 | | 2008-06-06 | 24,200 | 20.95 | 21.12 | 20.38 | 20.50 | 00:00:00 | | 2008-06-10 | 10,400 | 20.75 | 21.11 | 20.75 | 21.04 | 00:00:00 | | 2008-06-11 | 10,500 | 21.15 | 21.36 | 20.96 | 21.11 | 00:00:00 | | 2008-06-12 | 11,100 | 21.15 | 21.24 | 20.95 | 21.11 | 00:00:00 | | 2008-06-13 | 11,800 | 21.10 | 21.27 | 20.97 | 21.27 | 00:00:00 | | 2008-06-16 | 7,100 | 21.25 | 21.50 | 21.05 | 21.10 | 00:00:00 | | 2008-06-17 | 13,600 | 21.05 | 21.30 | 21.04 | 21.15 | 00:00:00 | | 2008-06-18 | 14,200 | 21.15 | 21.15 | 20.94 | 21.05 | 00:00:00 | | 2008-06-19 | 8,200 | 21.10 | 21.30 | 20.92 | 21.24 | 00:00:00 | | 2008-06-20 | 19,500 | 21.10 | 21.20 | 20.96 | 21.00 | 00:00:00 | | 2008-06-23 | 53,700 | 20.95 | 21.26 | 19.92 | 21.01 | 00:00:00 | | 2008-06-24 | 21,600 | 21.30 | 21.86 | 20.95 | 21.06 | 00:00:00 | | 2008-06-25 | 24,700 | 20.70 | 21.11 | 20.37 | 20.48 | 00:00:00 | | 2008-06-26 | 59,000 | 20.20 | 20.27 | 18.72 | 18.95 | 00:00:00 | | 2008-06-27 | 36,000 | 18.70 | 18.90 | 18.36 | 18.42 | 00:00:00 | | 2008-06-30 | 36,900 | 18.50 | 18.61 | 17.75 | 17.84 | 00:00:00 | | 2008-07-01 | 31,400 | 17.80 | 17.80 | 17.08 | 17.10 | 00:00:00 | | 2008-07-02 | 17,800 | 17.30 | 17.98 | 17.30 | 17.70 | 00:00:00 | | 2008-07-03 | 49,600 | 17.00 | 17.26 | 16.64 | 16.79 | 00:00:00 | | 2008-07-04 | 33,000 | 16.80 | 16.96 | 16.02 | 16.26 | 00:00:00 | | 2008-07-07 | 46,900 | 16.20 | 16.46 | 15.97 | 16.30 | 00:00:00 | | 2008-07-08 | 30,900 | 16.02 | 16.11 | 15.43 | 15.98 | 00:00:00 | | 2008-07-09 | 25,000 | 16.15 | 16.86 | 16.03 | 16.54 | 00:00:00 | | 2008-07-10 | 13,100 | 16.20 | 16.50 | 16.05 | 16.29 | 00:00:00 | | 2008-07-11 | 25,000 | 16.29 | 16.29 | 15.70 | 15.74 | 00:00:00 | | 2008-07-14 | 20,800 | 15.80 | 16.45 | 15.74 | 16.00 | 00:00:00 | | 2008-07-15 | 40,100 | 15.76 | 15.76 | 15.06 | 15.48 | 00:00:00 | | 2008-07-16 | 38,600 | 15.20 | 15.52 | 14.38 | 15.52 | 00:00:00 | | 2008-07-17 | 28,200 | 15.95 | 16.71 | 15.82 | 16.47 | 00:00:00 | | 2008-07-18 | 58,200 | 16.45 | 17.22 | 16.10 | 17.07 | 00:00:00 | | 2008-07-21 | 23,700 | 17.18 | 17.34 | 16.89 | 17.16 | 00:00:00 | | 2008-07-22 | 33,500 | 16.98 | 16.98 | 16.25 | 16.47 | 00:00:00 | | 2008-07-23 | 40,300 | 17.00 | 17.45 | 16.96 | 17.33 | 00:00:00 | | 2008-07-24 | 28,600 | 17.70 | 17.95 | 17.11 | 17.56 | 00:00:00 | | 2008-07-25 | 15,400 | 17.30 | 17.95 | 16.65 | 17.75 | 00:00:00 | | 2008-07-28 | 11,500 | 17.60 | 17.60 | 17.05 | 17.14 | 00:00:00 | | 2008-07-29 | 9,100 | 16.80 | 17.21 | 16.55 | 17.21 | 00:00:00 | | 2008-07-30 | 17,400 | 17.30 | 17.94 | 17.23 | 17.72 | 00:00:00 | | 2008-07-31 | 11,800 | 17.92 | 18.23 | 17.77 | 18.05 | 00:00:00 | | 2008-08-01 | 19,400 | 17.75 | 18.58 | 17.75 | 18.26 | 00:00:00 | | 2008-08-04 | 9,400 | 17.95 | 18.24 | 17.73 | 18.10 | 00:00:00 | | 2008-08-05 | 16,600 | 18.02 | 18.70 | 18.02 | 18.54 | 00:00:00 | | 2008-08-06 | 6,900 | 18.68 | 18.76 | 18.40 | 18.60 | 00:00:00 | | 2008-08-07 | 15,900 | 18.40 | 18.85 | 18.40 | 18.50 | 00:00:00 | | 2008-08-08 | 5,700 | 18.40 | 18.79 | 18.16 | 18.74 | 00:00:00 | | 2008-08-11 | 17,400 | 18.95 | 18.95 | 18.71 | 18.89 | 00:00:00 | | 2008-08-12 | 10,300 | 18.80 | 18.80 | 18.47 | 18.66 | 00:00:00 | | 2008-08-13 | 15,700 | 18.01 | 18.07 | 17.57 | 17.73 | 00:00:00 | | 2008-08-14 | 21,400 | 17.75 | 17.98 | 17.36 | 17.55 | 00:00:00 | | 2008-08-15 | 5,500 | 17.60 | 17.65 | 17.36 | 17.52 | 00:00:00 | | 2008-08-18 | 6,400 | 17.52 | 17.60 | 17.29 | 17.34 | 00:00:00 | | 2008-08-19 | 19,300 | 17.10 | 17.10 | 16.30 | 16.55 | 00:00:00 | | 2008-08-20 | 11,000 | 16.70 | 16.75 | 16.18 | 16.39 | 00:00:00 | | 2008-08-21 | 24,900 | 16.15 | 16.15 | 15.87 | 15.96 | 00:00:00 | | 2008-08-22 | 16,900 | 15.95 | 16.38 | 15.78 | 16.25 | 00:00:00 | | 2008-08-25 | 12,300 | 16.30 | 16.46 | 16.01 | 16.04 | 00:00:00 | | 2008-08-26 | 12,900 | 16.02 | 16.27 | 15.95 | 16.24 | 00:00:00 | | 2008-08-27 | 5,000 | 16.10 | 16.29 | 15.96 | 16.29 | 00:00:00 | | 2008-08-28 | 16,700 | 16.25 | 16.67 | 16.25 | 16.55 | 00:00:00 | | 2008-08-29 | 16,200 | 16.42 | 16.75 | 16.40 | 16.50 | 00:00:00 | | 2008-09-01 | 7,300 | 16.55 | 16.75 | 16.47 | 16.57 | 00:00:00 | | 2008-09-02 | 11,400 | 16.57 | 17.27 | 16.57 | 17.17 | 00:00:00 | | 2008-09-03 | 4,900 | 17.10 | 17.20 | 16.89 | 17.01 | 00:00:00 | | 2008-09-04 | 20,100 | 17.00 | 17.06 | 16.44 | 16.46 | 00:00:00 | | 2008-09-05 | 29,700 | 16.27 | 16.27 | 15.80 | 16.04 | 00:00:00 | | 2008-09-08 | 23,600 | 16.72 | 17.12 | 16.52 | 16.60 | 00:00:00 | | 2008-09-09 | 5,500 | 16.50 | 17.18 | 16.50 | 16.82 | 00:00:00 | | 2008-09-10 | 5,100 | 16.70 | 16.77 | 16.49 | 16.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
