|
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 | 2008-09-10 | 5,100 | 16.70 | 16.77 | 16.49 | 16.68 | 00:00:00 | 2008-09-11 | 3,200 | 16.54 | 16.60 | 16.32 | 16.58 | 00:00:00 | 2008-09-12 | 7,100 | 16.70 | 16.84 | 16.32 | 16.55 | 00:00:00 | 2008-09-15 | 35,500 | 15.85 | 16.50 | 15.52 | 15.78 | 00:00:00 | 2008-09-16 | 59,700 | 15.60 | 15.60 | 14.34 | 15.17 | 00:00:00 | 2008-09-17 | 23,300 | 15.30 | 15.31 | 14.47 | 14.62 | 00:00:00 | 2008-09-18 | 35,400 | 14.26 | 15.19 | 14.09 | 14.32 | 00:00:00 | 2008-09-19 | 94,200 | 15.80 | 16.52 | 15.20 | 15.48 | 00:00:00 | 2008-09-22 | 35,100 | 15.65 | 15.82 | 15.17 | 15.26 | 00:00:00 | 2008-09-23 | 19,100 | 15.36 | 15.36 | 14.84 | 15.04 | 00:00:00 | 2008-09-24 | 17,600 | 15.10 | 15.80 | 14.85 | 15.06 | 00:00:00 | 2008-09-25 | 20,100 | 15.11 | 15.55 | 14.93 | 14.97 | 00:00:00 | 2008-09-26 | 105,900 | 14.50 | 14.51 | 13.35 | 13.79 | 00:00:00 | 2008-09-29 | 3,826,000 | 5.80 | 6.40 | 3.28 | 3.96 | 00:00:00 | 2008-09-30 | 1,888,000 | 3.70 | 4.65 | 3.37 | 4.22 | 00:00:00 | 2008-10-01 | 1,569,400 | 4.50 | 5.12 | 4.31 | 5.01 | 00:00:00 | 2008-10-02 | 1,797,800 | 5.04 | 5.99 | 4.96 | 5.21 | 00:00:00 | 2008-10-03 | 1,933,400 | 5.80 | 8.37 | 5.75 | 7.70 | 00:00:00 | 2008-10-06 | 3,984,500 | 3.69 | 5.90 | 3.30 | 5.03 | 00:00:00 | 2008-10-07 | 1,505,300 | 5.64 | 5.74 | 4.02 | 4.42 | 00:00:00 | 2008-10-08 | 1,479,800 | 4.07 | 4.99 | 3.81 | 4.24 | 00:00:00 | 2008-10-09 | 836,300 | 4.70 | 4.75 | 4.21 | 4.38 | 00:00:00 | 2008-10-10 | 727,700 | 3.96 | 4.30 | 3.70 | 4.13 | 00:00:00 | 2008-10-13 | 2,563,200 | 5.70 | 6.14 | 5.02 | 6.08 | 00:00:00 | 2008-10-14 | 3,771,500 | 7.50 | 8.22 | 6.05 | 6.62 | 00:00:00 | 2008-10-15 | 1,254,000 | 6.35 | 6.40 | 5.53 | 5.65 | 00:00:00 | 2008-10-16 | 1,172,500 | 5.00 | 6.17 | 4.91 | 5.99 | 00:00:00 | 2008-10-17 | 1,179,300 | 7.05 | 7.05 | 5.83 | 6.29 | 00:00:00 | 2008-10-20 | 561,500 | 6.66 | 6.78 | 6.13 | 6.29 | 00:00:00 | 2008-10-21 | 531,300 | 6.43 | 6.43 | 5.75 | 5.78 | 00:00:00 | 2008-10-22 | 498,600 | 5.60 | 5.78 | 5.18 | 5.40 | 00:00:00 | 2008-10-23 | 559,800 | 5.26 | 5.67 | 5.01 | 5.29 | 00:00:00 | 2008-10-24 | 545,400 | 5.13 | 5.38 | 4.95 | 5.21 | 00:00:00 | 2008-10-27 | 410,100 | 4.94 | 4.94 | 4.53 | 4.81 | 00:00:00 | 2008-10-28 | 500,100 | 4.96 | 5.25 | 4.53 | 4.89 | 00:00:00 | 2008-10-29 | 620,900 | 5.20 | 5.49 | 4.91 | 5.05 | 00:00:00 | 2008-10-30 | 442,200 | 5.32 | 5.32 | 5.00 | 5.24 | 00:00:00 | 2008-10-31 | 264,900 | 5.32 | 5.33 | 5.10 | 5.12 | 00:00:00 | 2008-11-03 | 225,700 | 5.30 | 5.35 | 5.16 | 5.23 | 00:00:00 | 2008-11-04 | 696,700 | 5.25 | 5.25 | 4.63 | 4.98 | 00:00:00 | 2008-11-05 | 333,000 | 5.02 | 5.02 | 4.70 | 4.76 | 00:00:00 | 2008-11-06 | 362,200 | 4.74 | 4.83 | 4.40 | 4.47 | 00:00:00 | 2008-11-07 | 228,700 | 4.58 | 4.58 | 4.25 | 4.33 | 00:00:00 | 2008-11-10 | 296,700 | 4.46 | 4.55 | 4.11 | 4.15 | 00:00:00 | 2008-11-11 | 283,500 | 4.10 | 4.11 | 3.91 | 3.99 | 00:00:00 | 2008-11-12 | 609,200 | 3.99 | 3.99 | 3.35 | 3.75 | 00:00:00 | 2008-11-13 | 388,500 | 3.40 | 3.53 | 3.10 | 3.22 | 00:00:00 | 2008-11-14 | 412,000 | 3.50 | 3.66 | 3.21 | 3.21 | 00:00:00 | 2008-11-17 | 192,600 | 3.33 | 3.41 | 3.15 | 3.35 | 00:00:00 | 2008-11-18 | 369,100 | 3.30 | 3.30 | 2.83 | 3.12 | 00:00:00 | 2008-11-19 | 584,200 | 3.09 | 3.09 | 2.46 | 2.51 | 00:00:00 | 2008-11-20 | 816,300 | 2.27 | 2.29 | 2.00 | 2.14 | 00:00:00 | 2008-11-21 | 441,000 | 2.13 | 2.38 | 2.12 | 2.19 | 00:00:00 | 2008-11-24 | 484,800 | 2.58 | 2.70 | 2.36 | 2.62 | 00:00:00 | 2008-11-25 | 532,900 | 2.80 | 2.99 | 2.72 | 2.81 | 00:00:00 | 2008-11-26 | 275,900 | 2.94 | 2.94 | 2.76 | 2.78 | 00:00:00 | 2008-11-27 | 201,300 | 2.87 | 2.94 | 2.76 | 2.80 | 00:00:00 | 2008-11-28 | 161,500 | 2.88 | 2.89 | 2.76 | 2.77 | 00:00:00 | 2008-12-01 | 207,000 | 2.82 | 2.90 | 2.80 | 2.82 | 00:00:00 | 2008-12-02 | 317,700 | 2.96 | 3.09 | 2.88 | 2.96 | 00:00:00 | 2008-12-03 | 259,200 | 2.99 | 3.15 | 2.93 | 3.13 | 00:00:00 | 2008-12-04 | 386,000 | 3.10 | 3.28 | 2.71 | 2.90 | 00:00:00 | 2008-12-05 | 229,300 | 2.92 | 3.02 | 2.81 | 3.00 | 00:00:00 | 2008-12-08 | 177,600 | 3.17 | 3.20 | 2.89 | 2.94 | 00:00:00 | 2008-12-09 | 165,400 | 2.93 | 3.08 | 2.92 | 2.98 | 00:00:00 | 2008-12-10 | 222,500 | 3.12 | 3.18 | 3.01 | 3.07 | 00:00:00 | 2008-12-11 | 200,700 | 3.15 | 3.15 | 2.96 | 2.96 | 00:00:00 | 2008-12-12 | 131,800 | 3.01 | 3.07 | 2.84 | 3.05 | 00:00:00 | 2008-12-15 | 178,800 | 3.13 | 3.13 | 2.90 | 2.91 | 00:00:00 | 2008-12-16 | 177,300 | 3.00 | 3.00 | 2.85 | 2.92 | 00:00:00 | 2008-12-17 | 172,700 | 2.96 | 2.98 | 2.85 | 2.98 | 00:00:00 | 2008-12-18 | 222,700 | 2.95 | 2.95 | 2.79 | 2.82 | 00:00:00 | 2008-12-19 | 273,000 | 2.85 | 3.00 | 2.61 | 2.93 | 00:00:00 | 2008-12-22 | 289,200 | 2.98 | 2.99 | 2.76 | 2.85 | 00:00:00 | 2008-12-23 | 322,800 | 2.83 | 2.93 | 2.78 | 2.86 | 00:00:00 | 2008-12-29 | 341,500 | 2.99 | 2.99 | 2.87 | 2.99 | 00:00:00 | 2008-12-30 | 323,600 | 3.01 | 3.09 | 2.91 | 3.00 | 00:00:00 | 2009-01-02 | 63,500 | 3.01 | 3.04 | 2.92 | 2.95 | 00:00:00 | 2009-01-05 | 97,700 | 2.99 | 2.99 | 2.78 | 2.91 | 00:00:00 | 2009-01-06 | 32,800 | 2.83 | 2.95 | 2.81 | 2.94 | 00:00:00 | 2009-01-07 | 47,800 | 2.90 | 2.99 | 2.83 | 2.88 | 00:00:00 | 2009-01-08 | 65,400 | 2.80 | 2.83 | 2.64 | 2.67 | 00:00:00 | 2009-01-09 | 20,500 | 2.72 | 2.72 | 2.61 | 2.62 | 00:00:00 | 2009-01-12 | 93,900 | 2.61 | 2.62 | 2.31 | 2.34 | 00:00:00 | 2009-01-13 | 100,800 | 2.34 | 2.34 | 2.15 | 2.28 | 00:00:00 | 2009-01-14 | 152,400 | 2.23 | 2.24 | 1.97 | 2.03 | 00:00:00 | 2009-01-15 | 82,500 | 2.04 | 2.20 | 1.85 | 2.12 | 00:00:00 | 2009-01-16 | 82,900 | 2.22 | 2.36 | 2.03 | 2.12 | 00:00:00 | 2009-01-19 | 55,900 | 2.02 | 2.12 | 2.00 | 2.05 | 00:00:00 | 2009-01-20 | 42,400 | 2.04 | 2.04 | 1.92 | 1.99 | 00:00:00 | 2009-01-21 | 137,900 | 2.00 | 2.00 | 1.65 | 1.80 | 00:00:00 | 2009-01-22 | 140,100 | 1.71 | 1.87 | 1.69 | 1.73 | 00:00:00 | 2009-01-23 | 111,600 | 1.71 | 1.76 | 1.56 | 1.58 | 00:00:00 | 2009-01-26 | 129,500 | 1.68 | 1.68 | 1.49 | 1.59 | 00:00:00 | 2009-01-27 | 83,700 | 1.64 | 1.67 | 1.56 | 1.62 | 00:00:00 | 2009-01-28 | 182,400 | 1.64 | 1.84 | 1.62 | 1.70 | 00:00:00 | 2009-01-29 | 344,700 | 1.75 | 1.75 | 1.36 | 1.43 | 00:00:00 | 2009-01-30 | 349,000 | 1.36 | 1.45 | 1.25 | 1.29 | 00:00:00 | 2009-02-02 | 262,800 | 1.22 | 1.33 | 1.16 | 1.31 | 00:00:00 | 2009-02-03 | 146,700 | 1.35 | 1.42 | 1.33 | 1.38 | 00:00:00 | 2009-02-04 | 92,000 | 1.39 | 1.40 | 1.26 | 1.31 | 00:00:00 | 2009-02-05 | 150,200 | 1.31 | 1.40 | 1.30 | 1.39 | 00:00:00 | 2009-02-06 | 118,200 | 1.40 | 1.40 | 1.32 | 1.35 | 00:00:00 | 2009-02-09 | 70,700 | 1.39 | 1.39 | 1.32 | 1.37 | 00:00:00 | 2009-02-10 | 111,600 | 1.38 | 1.38 | 1.28 | 1.28 | 00:00:00 | 2009-02-11 | 293,500 | 1.25 | 1.32 | 1.15 | 1.20 | 00:00:00 | 2009-02-12 | 296,600 | 1.17 | 1.28 | 1.12 | 1.22 | 00:00:00 | 2009-02-13 | 228,200 | 1.24 | 1.28 | 1.11 | 1.13 | 00:00:00 | 2009-02-16 | 243,300 | 1.12 | 1.14 | 0.99 | 1.14 | 00:00:00 | 2009-02-17 | 156,700 | 1.16 | 1.19 | 1.10 | 1.12 | 00:00:00 | 2009-02-18 | 1,045,700 | 1.15 | 1.88 | 1.14 | 1.70 | 00:00:00 | 2009-02-19 | 621,500 | 1.59 | 1.91 | 1.45 | 1.64 | 00:00:00 | 2009-02-20 | 653,800 | 1.48 | 1.53 | 1.22 | 1.31 | 00:00:00 | 2009-02-23 | 156,400 | 1.35 | 1.39 | 1.26 | 1.27 | 00:00:00 | 2009-02-24 | 74,500 | 1.25 | 1.28 | 1.20 | 1.25 | 00:00:00 | 2009-02-25 | 80,100 | 1.26 | 1.32 | 1.22 | 1.26 | 00:00:00 | 2009-02-26 | 79,900 | 1.28 | 1.30 | 1.17 | 1.23 | 00:00:00 | 2009-02-27 | 227,300 | 1.27 | 1.27 | 1.01 | 1.06 | 00:00:00 | 2009-03-02 | 213,600 | 1.05 | 1.05 | 0.95 | 0.98 | 00:00:00 | 2009-03-03 | 121,200 | 0.99 | 1.02 | 0.89 | 0.94 | 00:00:00 | 2009-03-04 | 189,000 | 0.94 | 0.94 | 0.85 | 0.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|