|
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 | 2009-03-04 | 189,000 | 0.94 | 0.94 | 0.85 | 0.91 | 00:00:00 | 2009-03-05 | 197,500 | 0.90 | 0.90 | 0.73 | 0.77 | 00:00:00 | 2009-03-06 | 164,500 | 0.77 | 0.77 | 0.66 | 0.66 | 00:00:00 | 2009-03-09 | 132,000 | 0.70 | 0.70 | 0.62 | 0.65 | 00:00:00 | 2009-03-10 | 178,500 | 0.64 | 0.82 | 0.64 | 0.80 | 00:00:00 | 2009-03-11 | 230,900 | 0.84 | 0.86 | 0.71 | 0.73 | 00:00:00 | 2009-03-12 | 78,300 | 0.76 | 0.78 | 0.70 | 0.75 | 00:00:00 | 2009-03-13 | 387,200 | 0.86 | 0.94 | 0.84 | 0.89 | 00:00:00 | 2009-03-16 | 293,400 | 0.98 | 0.98 | 0.85 | 0.90 | 00:00:00 | 2009-03-17 | 281,800 | 0.90 | 0.90 | 0.78 | 0.86 | 00:00:00 | 2009-03-18 | 122,000 | 0.83 | 0.87 | 0.78 | 0.85 | 00:00:00 | 2009-03-19 | 326,600 | 0.89 | 0.89 | 0.79 | 0.81 | 00:00:00 | 2009-03-20 | 410,100 | 0.82 | 0.88 | 0.78 | 0.84 | 00:00:00 | 2009-03-23 | 213,400 | 0.89 | 0.96 | 0.86 | 0.94 | 00:00:00 | 2009-03-24 | 383,100 | 1.08 | 1.09 | 0.96 | 1.06 | 00:00:00 | 2009-03-25 | 500,200 | 1.06 | 1.22 | 1.03 | 1.19 | 00:00:00 | 2009-03-26 | 156,300 | 1.18 | 1.23 | 1.13 | 1.17 | 00:00:00 | 2009-03-27 | 195,200 | 1.15 | 1.19 | 1.07 | 1.11 | 00:00:00 | 2009-03-30 | 1,639,400 | 1.65 | 1.70 | 1.33 | 1.49 | 00:00:00 | 2009-03-31 | 602,100 | 1.48 | 1.48 | 1.20 | 1.23 | 00:00:00 | 2009-04-01 | 536,700 | 1.22 | 1.43 | 1.13 | 1.30 | 00:00:00 | 2009-04-02 | 347,700 | 1.36 | 1.36 | 1.22 | 1.27 | 00:00:00 | 2009-04-03 | 268,200 | 1.29 | 1.33 | 1.22 | 1.25 | 00:00:00 | 2009-04-06 | 395,700 | 1.25 | 1.25 | 1.07 | 1.14 | 00:00:00 | 2009-04-07 | 287,400 | 1.15 | 1.18 | 1.09 | 1.13 | 00:00:00 | 2009-04-08 | 255,600 | 1.17 | 1.23 | 1.14 | 1.23 | 00:00:00 | 2009-04-09 | 1,002,000 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2009-04-14 | 603,400 | 1.38 | 1.38 | 1.37 | 1.38 | 00:00:00 | 2009-04-15 | 149,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2009-04-16 | 149,200 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2009-04-17 | 475,300 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | 2009-04-20 | 364,500 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | 2009-04-21 | 548,400 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | 2009-04-22 | 136,600 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | 2009-04-23 | 170,000 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | 2009-04-24 | 136,500 | 1.39 | 1.42 | 1.39 | 1.41 | 00:00:00 | 2009-04-27 | 109,800 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | 2009-04-28 | 90,500 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | 2009-04-29 | 317,500 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | 2009-04-30 | 92,000 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | 2009-05-04 | 217,900 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | 2009-05-05 | 74,400 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | 2009-05-06 | 807,200 | 1.39 | 2.15 | 1.37 | 1.63 | 00:00:00 | 2009-05-07 | 702,300 | 1.81 | 1.89 | 1.47 | 1.51 | 00:00:00 | 2009-05-08 | 232,800 | 1.50 | 1.62 | 1.50 | 1.56 | 00:00:00 | 2009-05-11 | 98,500 | 1.56 | 1.59 | 1.45 | 1.49 | 00:00:00 | 2009-05-12 | 57,100 | 1.46 | 1.54 | 1.46 | 1.52 | 00:00:00 | 2009-05-13 | 62,000 | 1.49 | 1.51 | 1.48 | 1.48 | 00:00:00 | 2009-05-14 | 42,900 | 1.49 | 1.49 | 1.45 | 1.46 | 00:00:00 | 2009-05-15 | 42,300 | 1.48 | 1.49 | 1.45 | 1.47 | 00:00:00 | 2009-05-18 | 20,500 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | 2009-05-19 | 23,700 | 1.47 | 1.49 | 1.45 | 1.47 | 00:00:00 | 2009-05-20 | 34,600 | 1.45 | 1.48 | 1.43 | 1.44 | 00:00:00 | 2009-05-21 | 51,900 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | 2009-05-22 | 14,100 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | 2009-05-25 | 25,300 | 1.43 | 1.48 | 1.41 | 1.43 | 00:00:00 | 2009-05-26 | 13,100 | 1.44 | 1.45 | 1.42 | 1.44 | 00:00:00 | 2009-05-27 | 16,100 | 1.46 | 1.46 | 1.42 | 1.46 | 00:00:00 | 2009-05-28 | 15,000 | 1.44 | 1.48 | 1.43 | 1.45 | 00:00:00 | 2009-05-29 | 59,900 | 1.43 | 1.47 | 1.43 | 1.43 | 00:00:00 | 2009-06-01 | 40,400 | 1.45 | 1.51 | 1.45 | 1.50 | 00:00:00 | 2009-06-02 | 75,900 | 1.49 | 1.63 | 1.42 | 1.43 | 00:00:00 | 2009-06-03 | 72,700 | 1.44 | 1.56 | 1.41 | 1.50 | 00:00:00 | 2009-06-04 | 26,700 | 1.49 | 1.53 | 1.46 | 1.47 | 00:00:00 | 2009-06-05 | 11,900 | 1.48 | 1.50 | 1.47 | 1.48 | 00:00:00 | 2009-06-08 | 111,500 | 1.46 | 1.57 | 1.46 | 1.53 | 00:00:00 | 2009-06-09 | 34,400 | 1.51 | 1.59 | 1.50 | 1.56 | 00:00:00 | 2009-06-10 | 36,300 | 1.56 | 1.59 | 1.55 | 1.58 | 00:00:00 | 2009-06-11 | 23,000 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | 2009-06-12 | 65,500 | 1.57 | 1.71 | 1.57 | 1.65 | 00:00:00 | 2009-06-15 | 67,700 | 1.67 | 1.68 | 1.55 | 1.56 | 00:00:00 | 2009-06-16 | 30,600 | 1.60 | 1.62 | 1.57 | 1.59 | 00:00:00 | 2009-06-17 | 58,700 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | 2009-06-18 | 20,400 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | 2009-06-19 | 1,100 | 1.54 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2009-06-22 | 4,900 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | 2009-06-23 | 24,500 | 1.45 | 1.50 | 1.45 | 1.48 | 00:00:00 | 2009-06-24 | 2,800 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2009-06-25 | 9,900 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | 2009-06-26 | 7,500 | 1.52 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2009-06-29 | 8,000 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | 2009-06-30 | 3,400 | 1.46 | 1.52 | 1.46 | 1.46 | 00:00:00 | 2009-07-01 | 22,300 | 1.43 | 1.54 | 1.43 | 1.53 | 00:00:00 | 2009-07-02 | 11,800 | 1.46 | 1.52 | 1.46 | 1.46 | 00:00:00 | 2009-07-03 | 90,800 | 1.54 | 1.54 | 1.45 | 1.54 | 00:00:00 | 2009-07-06 | 5,300 | 1.48 | 1.51 | 1.46 | 1.46 | 00:00:00 | 2009-07-07 | 2,200 | 1.50 | 1.50 | 1.47 | 1.48 | 00:00:00 | 2009-07-08 | 11,200 | 1.47 | 1.48 | 1.47 | 1.47 | 00:00:00 | 2009-07-09 | 100 | 1.46 | 1.48 | 1.45 | 1.46 | 00:00:00 | 2009-07-10 | 7,300 | 1.47 | 1.50 | 1.44 | 1.47 | 00:00:00 | 2009-07-13 | 51,000 | 1.43 | 1.46 | 1.42 | 1.43 | 00:00:00 | 2009-07-14 | 4,400 | 1.42 | 1.46 | 1.42 | 1.45 | 00:00:00 | 2009-07-15 | 9,700 | 1.46 | 1.49 | 1.43 | 1.46 | 00:00:00 | 2009-07-16 | 5,600 | 1.46 | 1.49 | 1.45 | 1.46 | 00:00:00 | 2009-07-17 | 47,400 | 1.46 | 1.50 | 1.46 | 1.46 | 00:00:00 | 2009-07-20 | 13,900 | 1.45 | 1.51 | 1.45 | 1.50 | 00:00:00 | 2009-07-21 | 15,200 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | 2009-07-22 | 4,500 | 1.53 | 1.53 | 1.47 | 1.47 | 00:00:00 | 2009-07-23 | 3,900 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2009-07-24 | 50,200 | 1.52 | 1.52 | 1.47 | 1.52 | 00:00:00 | 2009-07-27 | 13,500 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2009-07-28 | 13,500 | 1.49 | 1.51 | 1.48 | 1.49 | 00:00:00 | 2009-07-29 | 8,500 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2009-07-30 | 2,400 | 1.48 | 1.50 | 1.47 | 1.48 | 00:00:00 | 2009-07-31 | 7,400 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2009-08-03 | 14,400 | 1.50 | 1.51 | 1.49 | 1.49 | 00:00:00 | 2009-08-04 | 22,500 | 1.49 | 1.52 | 1.49 | 1.49 | 00:00:00 | 2009-08-05 | 9,500 | 1.49 | 1.53 | 1.49 | 1.49 | 00:00:00 | 2009-08-06 | 11,800 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2009-08-07 | 8,500 | 1.49 | 1.49 | 1.48 | 1.49 | 00:00:00 | 2009-08-10 | 11,800 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | 2009-08-11 | 9,200 | 1.49 | 1.49 | 1.48 | 1.49 | 00:00:00 | 2009-08-12 | 49,700 | 1.49 | 1.49 | 1.48 | 1.49 | 00:00:00 | 2009-08-13 | 30,600 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2009-08-14 | 13,000 | 1.48 | 1.51 | 1.47 | 1.49 | 00:00:00 | 2009-08-17 | 58,700 | 1.48 | 1.50 | 1.46 | 1.46 | 00:00:00 | 2009-08-18 | 9,300 | 1.47 | 1.49 | 1.46 | 1.49 | 00:00:00 | 2009-08-19 | 16,800 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2009-08-20 | 30,300 | 1.49 | 1.52 | 1.49 | 1.50 | 00:00:00 | 2009-08-21 | 148,200 | 1.50 | 1.51 | 1.40 | 1.41 | 00:00:00 | 2009-08-24 | 158,400 | 1.40 | 1.43 | 1.37 | 1.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|