|
 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 | | 2002-09-04 | 2,500 | 53.80 | 54.00 | 53.80 | 54.00 | 00:00:00 | | 2002-09-05 | 7,100 | 53.60 | 54.30 | 53.60 | 54.10 | 00:00:00 | | 2002-09-06 | 2,400 | 53.65 | 53.70 | 53.15 | 53.60 | 00:00:00 | | 2002-09-09 | 3,300 | 53.20 | 53.20 | 51.20 | 52.00 | 00:00:00 | | 2002-09-10 | 1,100 | 53.50 | 53.50 | 52.70 | 53.00 | 00:00:00 | | 2002-09-11 | 2,900 | 53.00 | 53.10 | 52.20 | 52.30 | 00:00:00 | | 2002-09-12 | 3,500 | 52.95 | 52.95 | 52.40 | 52.60 | 00:00:00 | | 2002-09-13 | 5,800 | 52.50 | 52.50 | 51.20 | 51.65 | 00:00:00 | | 2002-09-16 | 3,400 | 52.00 | 52.00 | 49.45 | 50.00 | 00:00:00 | | 2002-09-17 | 1,200 | 50.34 | 51.42 | 50.34 | 50.80 | 00:00:00 | | 2002-09-18 | 11,700 | 50.85 | 50.85 | 48.90 | 50.00 | 00:00:00 | | 2002-09-19 | 2,800 | 50.32 | 50.50 | 49.80 | 50.40 | 00:00:00 | | 2002-09-20 | 1,600 | 49.50 | 50.55 | 49.50 | 50.55 | 00:00:00 | | 2002-09-23 | 900 | 50.20 | 50.40 | 50.10 | 50.10 | 00:00:00 | | 2002-09-24 | 6,000 | 50.10 | 50.10 | 45.52 | 48.50 | 00:00:00 | | 2002-09-25 | 5,400 | 45.75 | 48.40 | 45.75 | 47.65 | 00:00:00 | | 2002-09-26 | 3,200 | 47.60 | 51.00 | 47.50 | 50.50 | 00:00:00 | | 2002-09-27 | 3,200 | 51.00 | 52.00 | 50.75 | 52.00 | 00:00:00 | | 2002-09-30 | 1,100 | 51.20 | 51.20 | 49.50 | 49.50 | 00:00:00 | | 2002-10-01 | 500 | 49.50 | 49.90 | 48.95 | 49.90 | 00:00:00 | | 2002-10-02 | 900 | 50.00 | 51.50 | 50.00 | 50.10 | 00:00:00 | | 2002-10-03 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2002-10-04 | 700 | 49.80 | 50.00 | 49.60 | 50.00 | 00:00:00 | | 2002-10-07 | 2,100 | 50.00 | 50.30 | 49.50 | 49.90 | 00:00:00 | | 2002-10-08 | 1,400 | 49.49 | 50.80 | 49.01 | 49.01 | 00:00:00 | | 2002-10-09 | 3,600 | 48.90 | 48.90 | 43.39 | 46.00 | 00:00:00 | | 2002-10-10 | 3,900 | 44.00 | 44.50 | 41.00 | 44.50 | 00:00:00 | | 2002-10-11 | 1,400 | 45.60 | 48.00 | 45.60 | 47.70 | 00:00:00 | | 2002-10-14 | 3,600 | 48.00 | 48.00 | 46.50 | 46.80 | 00:00:00 | | 2002-10-15 | 3,300 | 47.00 | 48.10 | 47.00 | 47.35 | 00:00:00 | | 2002-10-16 | 2,600 | 48.25 | 48.30 | 47.25 | 47.50 | 00:00:00 | | 2002-10-17 | 500 | 47.80 | 47.80 | 47.20 | 47.20 | 00:00:00 | | 2002-10-18 | 4,900 | 47.80 | 47.80 | 46.57 | 47.10 | 00:00:00 | | 2002-10-21 | 700 | 47.50 | 47.60 | 46.60 | 47.50 | 00:00:00 | | 2002-10-22 | 1,100 | 47.00 | 47.80 | 47.00 | 47.40 | 00:00:00 | | 2002-10-23 | 100 | 47.30 | 48.10 | 47.30 | 48.10 | 00:00:00 | | 2002-10-24 | 1,000 | 47.45 | 47.45 | 46.70 | 46.70 | 00:00:00 | | 2002-10-25 | 300 | 46.55 | 46.60 | 46.55 | 46.55 | 00:00:00 | | 2002-10-28 | 1,800 | 46.50 | 46.60 | 46.05 | 46.60 | 00:00:00 | | 2002-10-29 | 3,600 | 46.00 | 48.00 | 45.50 | 45.50 | 00:00:00 | | 2002-10-30 | 2,500 | 45.50 | 45.60 | 44.20 | 44.20 | 00:00:00 | | 2002-10-31 | 2,600 | 45.00 | 45.70 | 42.50 | 45.70 | 00:00:00 | | 2002-11-01 | 2,400 | 44.50 | 44.50 | 43.55 | 44.10 | 00:00:00 | | 2002-11-04 | 1,700 | 45.50 | 46.20 | 45.00 | 45.00 | 00:00:00 | | 2002-11-05 | 4,700 | 45.00 | 46.60 | 45.00 | 46.10 | 00:00:00 | | 2002-11-06 | 2,100 | 46.40 | 46.70 | 44.90 | 44.90 | 00:00:00 | | 2002-11-07 | 1,000 | 45.00 | 45.50 | 44.80 | 45.00 | 00:00:00 | | 2002-11-08 | 5,800 | 46.80 | 46.80 | 42.50 | 43.02 | 00:00:00 | | 2002-11-11 | 4,100 | 43.20 | 43.40 | 42.46 | 43.20 | 00:00:00 | | 2002-11-12 | 1,400 | 42.82 | 44.00 | 42.60 | 43.75 | 00:00:00 | | 2002-11-13 | 700 | 43.90 | 44.20 | 43.90 | 44.20 | 00:00:00 | | 2002-11-14 | 7,200 | 44.90 | 45.40 | 44.80 | 45.00 | 00:00:00 | | 2002-11-15 | 1,900 | 44.90 | 45.80 | 43.90 | 44.00 | 00:00:00 | | 2002-11-18 | 1,900 | 45.20 | 45.20 | 44.50 | 44.80 | 00:00:00 | | 2002-11-19 | 3,000 | 44.80 | 46.20 | 44.80 | 45.75 | 00:00:00 | | 2002-11-20 | 7,800 | 45.70 | 46.00 | 42.50 | 43.20 | 00:00:00 | | 2002-11-21 | 4,900 | 43.20 | 43.20 | 42.60 | 43.00 | 00:00:00 | | 2002-11-22 | 3,300 | 43.85 | 43.90 | 43.00 | 43.00 | 00:00:00 | | 2002-11-25 | 6,100 | 43.25 | 44.80 | 43.20 | 43.70 | 00:00:00 | | 2002-11-26 | 2,800 | 43.30 | 43.30 | 42.75 | 42.90 | 00:00:00 | | 2002-11-27 | 2,200 | 42.90 | 42.95 | 42.50 | 42.75 | 00:00:00 | | 2002-11-28 | 4,100 | 43.20 | 43.20 | 41.00 | 42.00 | 00:00:00 | | 2002-11-29 | 5,900 | 41.85 | 41.85 | 41.05 | 41.70 | 00:00:00 | | 2002-12-02 | 6,500 | 42.00 | 42.00 | 40.55 | 40.55 | 00:00:00 | | 2002-12-03 | 8,800 | 40.50 | 40.50 | 39.66 | 40.20 | 00:00:00 | | 2002-12-04 | 2,700 | 40.20 | 41.50 | 40.20 | 41.25 | 00:00:00 | | 2002-12-05 | 2,700 | 43.00 | 44.20 | 43.00 | 44.00 | 00:00:00 | | 2002-12-06 | 1,200 | 44.00 | 44.00 | 43.30 | 43.60 | 00:00:00 | | 2002-12-09 | 500 | 44.20 | 44.20 | 43.90 | 44.10 | 00:00:00 | | 2002-12-10 | 800 | 43.75 | 44.75 | 43.75 | 44.60 | 00:00:00 | | 2002-12-11 | 2,400 | 44.70 | 45.10 | 44.70 | 45.00 | 00:00:00 | | 2002-12-12 | 300 | 44.85 | 45.00 | 44.85 | 44.85 | 00:00:00 | | 2002-12-13 | 1,300 | 44.75 | 44.90 | 44.65 | 44.90 | 00:00:00 | | 2002-12-16 | 300 | 44.85 | 44.90 | 44.55 | 44.55 | 00:00:00 | | 2002-12-17 | 2,400 | 44.60 | 45.15 | 44.30 | 44.70 | 00:00:00 | | 2002-12-18 | 1,700 | 44.70 | 46.25 | 44.50 | 46.25 | 00:00:00 | | 2002-12-19 | 1,300 | 46.25 | 46.35 | 45.80 | 46.00 | 00:00:00 | | 2002-12-20 | 5,000 | 46.50 | 47.80 | 46.50 | 47.80 | 00:00:00 | | 2002-12-23 | 2,600 | 47.50 | 47.70 | 47.20 | 47.70 | 00:00:00 | | 2002-12-24 | 0 | 47.70 | 47.70 | 47.70 | 47.70 | 00:00:00 | | 2002-12-25 | 0 | 47.70 | 47.70 | 47.70 | 47.70 | 00:00:00 | | 2002-12-26 | 0 | 47.70 | 47.70 | 47.70 | 47.70 | 00:00:00 | | 2002-12-27 | 3,300 | 48.00 | 49.00 | 47.50 | 49.00 | 00:00:00 | | 2002-12-30 | 3,000 | 49.30 | 50.00 | 48.50 | 50.00 | 00:00:00 | | 2002-12-31 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2003-01-01 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2003-01-02 | 4,600 | 48.00 | 48.00 | 46.20 | 46.90 | 00:00:00 | | 2003-01-03 | 2,500 | 46.30 | 46.70 | 46.20 | 46.60 | 00:00:00 | | 2003-01-06 | 2,500 | 46.75 | 46.90 | 46.65 | 46.80 | 00:00:00 | | 2003-01-07 | 800 | 46.80 | 46.80 | 46.50 | 46.60 | 00:00:00 | | 2003-01-08 | 600 | 46.65 | 46.65 | 46.10 | 46.20 | 00:00:00 | | 2003-01-09 | 1,300 | 46.02 | 46.02 | 45.60 | 45.70 | 00:00:00 | | 2003-01-10 | 2,000 | 47.00 | 47.30 | 45.80 | 47.30 | 00:00:00 | | 2003-01-13 | 700 | 46.60 | 47.50 | 45.75 | 47.50 | 00:00:00 | | 2003-01-14 | 600 | 47.00 | 47.20 | 46.35 | 46.35 | 00:00:00 | | 2003-01-15 | 800 | 46.00 | 46.51 | 46.00 | 46.51 | 00:00:00 | | 2003-01-16 | 1,600 | 46.80 | 46.80 | 46.00 | 46.40 | 00:00:00 | | 2003-01-17 | 3,400 | 46.20 | 46.20 | 44.80 | 45.02 | 00:00:00 | | 2003-01-20 | 900 | 45.50 | 45.50 | 44.90 | 44.92 | 00:00:00 | | 2003-01-21 | 1,600 | 45.25 | 45.25 | 43.85 | 44.00 | 00:00:00 | | 2003-01-22 | 2,000 | 43.50 | 44.20 | 42.75 | 43.50 | 00:00:00 | | 2003-01-23 | 1,800 | 43.30 | 43.45 | 42.90 | 42.91 | 00:00:00 | | 2003-01-24 | 5,700 | 43.00 | 43.00 | 40.51 | 41.25 | 00:00:00 | | 2003-01-27 | 6,500 | 41.35 | 41.35 | 39.40 | 40.00 | 00:00:00 | | 2003-01-28 | 2,100 | 40.65 | 41.45 | 40.60 | 40.85 | 00:00:00 | | 2003-01-29 | 1,100 | 41.00 | 41.00 | 39.65 | 40.20 | 00:00:00 | | 2003-01-30 | 900 | 40.40 | 40.40 | 39.80 | 39.80 | 00:00:00 | | 2003-01-31 | 900 | 40.00 | 40.00 | 38.90 | 38.95 | 00:00:00 | | 2003-02-03 | 800 | 39.20 | 39.20 | 38.90 | 39.05 | 00:00:00 | | 2003-02-04 | 2,700 | 39.20 | 39.20 | 38.30 | 38.65 | 00:00:00 | | 2003-02-05 | 3,800 | 38.65 | 38.66 | 36.32 | 37.10 | 00:00:00 | | 2003-02-06 | 2,600 | 37.00 | 37.50 | 36.60 | 36.61 | 00:00:00 | | 2003-02-07 | 1,100 | 36.75 | 37.00 | 36.70 | 37.00 | 00:00:00 | | 2003-02-10 | 1,000 | 37.00 | 37.25 | 36.53 | 37.25 | 00:00:00 | | 2003-02-11 | 1,900 | 37.02 | 38.00 | 37.02 | 38.00 | 00:00:00 | | 2003-02-12 | 1,700 | 38.22 | 40.25 | 38.22 | 39.80 | 00:00:00 | | 2003-02-13 | 800 | 39.60 | 39.60 | 39.00 | 39.00 | 00:00:00 | | 2003-02-14 | 500 | 39.30 | 39.45 | 39.00 | 39.45 | 00:00:00 | | 2003-02-17 | 1,500 | 40.00 | 40.00 | 39.51 | 39.52 | 00:00:00 | | 2003-02-18 | 1,700 | 39.80 | 39.90 | 39.35 | 39.75 | 00:00:00 | | 2003-02-19 | 2,100 | 39.25 | 39.25 | 38.22 | 38.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
