|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-02-19 | 2,100 | 39.25 | 39.25 | 38.22 | 38.22 | 00:00:00 | | 2003-02-20 | 3,200 | 38.20 | 38.30 | 36.30 | 36.61 | 00:00:00 | | 2003-02-21 | 2,800 | 37.00 | 37.00 | 35.10 | 35.13 | 00:00:00 | | 2003-02-24 | 4,300 | 35.50 | 35.50 | 34.03 | 34.50 | 00:00:00 | | 2003-02-25 | 2,900 | 34.40 | 34.40 | 32.61 | 33.30 | 00:00:00 | | 2003-02-26 | 1,600 | 33.30 | 33.50 | 32.50 | 32.50 | 00:00:00 | | 2003-02-27 | 3,700 | 32.20 | 32.88 | 32.05 | 32.69 | 00:00:00 | | 2003-02-28 | 2,100 | 32.00 | 33.50 | 31.85 | 33.50 | 00:00:00 | | 2003-03-03 | 1,200 | 34.00 | 35.00 | 34.00 | 35.00 | 00:00:00 | | 2003-03-04 | 200 | 35.00 | 35.00 | 34.85 | 34.85 | 00:00:00 | | 2003-03-05 | 1,900 | 36.20 | 37.00 | 35.30 | 36.70 | 00:00:00 | | 2003-03-06 | 1,900 | 37.60 | 38.40 | 37.40 | 38.30 | 00:00:00 | | 2003-03-07 | 1,700 | 38.80 | 38.80 | 38.00 | 38.00 | 00:00:00 | | 2003-03-10 | 2,600 | 38.20 | 38.20 | 34.45 | 36.50 | 00:00:00 | | 2003-03-11 | 7,300 | 35.50 | 36.50 | 34.20 | 36.00 | 00:00:00 | | 2003-03-12 | 2,600 | 37.00 | 37.00 | 34.80 | 35.00 | 00:00:00 | | 2003-03-13 | 9,300 | 34.70 | 34.75 | 33.22 | 34.00 | 00:00:00 | | 2003-03-14 | 4,700 | 34.00 | 34.80 | 34.00 | 34.60 | 00:00:00 | | 2003-03-17 | 3,400 | 34.00 | 36.70 | 34.00 | 36.50 | 00:00:00 | | 2003-03-18 | 600 | 36.60 | 38.50 | 36.60 | 37.50 | 00:00:00 | | 2003-03-19 | 1,200 | 37.50 | 38.20 | 37.50 | 37.55 | 00:00:00 | | 2003-03-20 | 3,300 | 37.60 | 38.60 | 37.50 | 37.90 | 00:00:00 | | 2003-03-21 | 3,400 | 37.90 | 38.50 | 37.90 | 38.40 | 00:00:00 | | 2003-03-24 | 1,600 | 39.00 | 39.30 | 38.60 | 39.08 | 00:00:00 | | 2003-03-25 | 3,700 | 38.90 | 38.90 | 37.20 | 38.70 | 00:00:00 | | 2003-03-26 | 22,000 | 40.00 | 40.90 | 40.00 | 40.50 | 00:00:00 | | 2003-03-27 | 3,900 | 41.00 | 41.00 | 40.00 | 40.40 | 00:00:00 | | 2003-03-28 | 800 | 40.80 | 40.80 | 40.25 | 40.75 | 00:00:00 | | 2003-03-31 | 3,100 | 40.65 | 40.65 | 39.70 | 40.30 | 00:00:00 | | 2003-04-01 | 1,600 | 40.90 | 40.90 | 40.40 | 40.40 | 00:00:00 | | 2003-04-02 | 1,200 | 41.20 | 44.00 | 41.20 | 43.25 | 00:00:00 | | 2003-04-03 | 3,600 | 43.00 | 43.40 | 42.40 | 43.10 | 00:00:00 | | 2003-04-04 | 4,100 | 43.70 | 43.95 | 43.70 | 43.80 | 00:00:00 | | 2003-04-07 | 2,800 | 43.95 | 46.10 | 43.95 | 46.00 | 00:00:00 | | 2003-04-08 | 1,300 | 45.85 | 46.30 | 45.60 | 45.60 | 00:00:00 | | 2003-04-09 | 1,300 | 45.50 | 45.65 | 44.65 | 44.70 | 00:00:00 | | 2003-04-10 | 1,800 | 44.30 | 45.70 | 44.30 | 45.70 | 00:00:00 | | 2003-04-11 | 2,100 | 45.70 | 46.45 | 45.70 | 46.00 | 00:00:00 | | 2003-04-14 | 3,300 | 46.50 | 46.60 | 45.90 | 45.90 | 00:00:00 | | 2003-04-15 | 2,900 | 47.00 | 47.50 | 46.60 | 47.20 | 00:00:00 | | 2003-04-16 | 9,200 | 47.00 | 47.10 | 46.40 | 46.65 | 00:00:00 | | 2003-04-17 | 1,700 | 46.80 | 47.00 | 46.40 | 46.90 | 00:00:00 | | 2003-04-18 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2003-04-21 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2003-04-22 | 2,000 | 47.80 | 48.20 | 47.80 | 48.00 | 00:00:00 | | 2003-04-23 | 4,600 | 48.95 | 50.50 | 48.45 | 49.45 | 00:00:00 | | 2003-04-24 | 4,500 | 49.45 | 49.45 | 48.90 | 49.00 | 00:00:00 | | 2003-04-25 | 7,700 | 49.00 | 49.85 | 48.85 | 49.00 | 00:00:00 | | 2003-04-28 | 1,200 | 49.70 | 49.70 | 49.10 | 49.20 | 00:00:00 | | 2003-04-29 | 1,000 | 49.45 | 49.60 | 49.35 | 49.35 | 00:00:00 | | 2003-04-30 | 3,900 | 49.30 | 49.40 | 48.50 | 48.50 | 00:00:00 | | 2003-05-01 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2003-05-02 | 900 | 49.10 | 49.30 | 49.00 | 49.00 | 00:00:00 | | 2003-05-05 | 1,500 | 49.20 | 49.45 | 48.75 | 49.00 | 00:00:00 | | 2003-05-06 | 1,400 | 49.00 | 49.30 | 49.00 | 49.30 | 00:00:00 | | 2003-05-07 | 1,700 | 49.45 | 49.70 | 49.45 | 49.55 | 00:00:00 | | 2003-05-08 | 5,900 | 49.75 | 50.90 | 49.50 | 50.00 | 00:00:00 | | 2003-05-09 | 5,900 | 49.60 | 50.10 | 49.60 | 50.10 | 00:00:00 | | 2003-05-12 | 2,500 | 50.50 | 50.50 | 49.60 | 49.95 | 00:00:00 | | 2003-05-13 | 10,100 | 50.65 | 55.40 | 50.65 | 54.45 | 00:00:00 | | 2003-05-14 | 7,100 | 55.00 | 57.85 | 55.00 | 57.25 | 00:00:00 | | 2003-05-15 | 5,500 | 57.50 | 57.50 | 56.35 | 56.35 | 00:00:00 | | 2003-05-16 | 6,300 | 57.20 | 58.75 | 56.70 | 56.70 | 00:00:00 | | 2003-05-19 | 3,900 | 58.30 | 59.00 | 57.90 | 58.35 | 00:00:00 | | 2003-05-20 | 3,200 | 58.90 | 58.90 | 58.00 | 58.10 | 00:00:00 | | 2003-05-21 | 5,300 | 58.05 | 58.35 | 58.05 | 58.25 | 00:00:00 | | 2003-05-22 | 2,500 | 58.20 | 58.65 | 58.15 | 58.65 | 00:00:00 | | 2003-05-23 | 4,900 | 58.40 | 58.95 | 58.30 | 58.80 | 00:00:00 | | 2003-05-26 | 1,600 | 59.00 | 59.00 | 58.50 | 58.50 | 00:00:00 | | 2003-05-27 | 3,300 | 58.30 | 58.65 | 58.15 | 58.65 | 00:00:00 | | 2003-05-28 | 300 | 58.30 | 59.00 | 58.30 | 58.85 | 00:00:00 | | 2003-05-29 | 0 | 58.70 | 58.90 | 58.70 | 58.90 | 00:00:00 | | 2003-05-30 | 700 | 59.00 | 59.45 | 58.70 | 59.15 | 00:00:00 | | 2003-06-02 | 12,200 | 60.31 | 62.70 | 60.05 | 62.10 | 00:00:00 | | 2003-06-03 | 2,000 | 61.60 | 63.25 | 61.55 | 63.25 | 00:00:00 | | 2003-06-04 | 6,300 | 62.60 | 65.75 | 62.30 | 64.65 | 00:00:00 | | 2003-06-05 | 4,600 | 64.80 | 64.80 | 63.40 | 64.70 | 00:00:00 | | 2003-06-06 | 3,900 | 64.30 | 65.75 | 64.25 | 64.40 | 00:00:00 | | 2003-06-09 | 500 | 64.00 | 65.00 | 64.00 | 64.90 | 00:00:00 | | 2003-06-10 | 3,500 | 65.80 | 66.00 | 64.80 | 65.05 | 00:00:00 | | 2003-06-11 | 3,800 | 64.50 | 65.25 | 63.10 | 63.75 | 00:00:00 | | 2003-06-12 | 1,400 | 65.30 | 65.30 | 63.55 | 63.90 | 00:00:00 | | 2003-06-13 | 3,700 | 64.00 | 64.50 | 62.60 | 64.00 | 00:00:00 | | 2003-06-16 | 4,600 | 64.25 | 64.30 | 63.60 | 63.60 | 00:00:00 | | 2003-06-17 | 4,000 | 63.30 | 64.20 | 63.30 | 63.50 | 00:00:00 | | 2003-06-18 | 6,200 | 64.15 | 64.85 | 64.00 | 64.80 | 00:00:00 | | 2003-06-19 | 2,600 | 64.60 | 65.60 | 64.60 | 65.00 | 00:00:00 | | 2003-06-20 | 2,100 | 64.70 | 64.70 | 63.00 | 64.00 | 00:00:00 | | 2003-06-23 | 1,200 | 63.65 | 64.00 | 63.65 | 63.80 | 00:00:00 | | 2003-06-24 | 700 | 63.80 | 63.80 | 63.40 | 63.50 | 00:00:00 | | 2003-06-25 | 1,700 | 63.50 | 64.35 | 63.50 | 64.35 | 00:00:00 | | 2003-06-26 | 2,500 | 64.00 | 64.45 | 64.00 | 64.30 | 00:00:00 | | 2003-06-27 | 1,000 | 64.20 | 64.80 | 64.20 | 64.60 | 00:00:00 | | 2003-06-30 | 3,200 | 65.00 | 67.50 | 65.00 | 66.45 | 00:00:00 | | 2003-07-01 | 4,700 | 67.00 | 67.00 | 66.05 | 66.30 | 00:00:00 | | 2003-07-02 | 300 | 66.60 | 66.60 | 66.25 | 66.40 | 00:00:00 | | 2003-07-03 | 2,800 | 66.90 | 66.90 | 66.45 | 66.45 | 00:00:00 | | 2003-07-04 | 200 | 66.60 | 66.80 | 66.40 | 66.80 | 00:00:00 | | 2003-07-07 | 1,300 | 66.85 | 66.85 | 66.45 | 66.60 | 00:00:00 | | 2003-07-08 | 3,800 | 67.61 | 67.61 | 66.45 | 67.00 | 00:00:00 | | 2003-07-09 | 2,100 | 67.75 | 68.00 | 66.60 | 66.85 | 00:00:00 | | 2003-07-10 | 3,000 | 67.30 | 67.30 | 66.35 | 66.50 | 00:00:00 | | 2003-07-11 | 1,500 | 66.80 | 67.00 | 66.80 | 66.90 | 00:00:00 | | 2003-07-14 | 2,400 | 67.00 | 67.70 | 67.00 | 67.40 | 00:00:00 | | 2003-07-15 | 1,400 | 67.80 | 67.80 | 67.30 | 67.40 | 00:00:00 | | 2003-07-16 | 3,900 | 67.90 | 69.30 | 67.90 | 68.87 | 00:00:00 | | 2003-07-17 | 1,100 | 69.10 | 69.10 | 68.60 | 68.90 | 00:00:00 | | 2003-07-18 | 1,800 | 68.70 | 68.80 | 68.50 | 68.80 | 00:00:00 | | 2003-07-21 | 2,600 | 69.00 | 69.00 | 67.65 | 67.65 | 00:00:00 | | 2003-07-22 | 6,100 | 68.00 | 68.01 | 65.30 | 66.40 | 00:00:00 | | 2003-07-23 | 1,600 | 67.12 | 67.20 | 66.70 | 67.20 | 00:00:00 | | 2003-07-24 | 2,400 | 67.50 | 69.20 | 67.50 | 69.15 | 00:00:00 | | 2003-07-25 | 500 | 69.05 | 69.20 | 69.00 | 69.00 | 00:00:00 | | 2003-07-28 | 4,000 | 69.45 | 69.99 | 69.20 | 69.20 | 00:00:00 | | 2003-07-29 | 3,600 | 69.80 | 69.90 | 69.25 | 69.65 | 00:00:00 | | 2003-07-30 | 5,300 | 69.59 | 70.20 | 68.80 | 70.20 | 00:00:00 | | 2003-07-31 | 3,100 | 70.75 | 71.00 | 69.70 | 71.00 | 00:00:00 | | 2003-08-01 | 5,400 | 70.55 | 72.50 | 70.15 | 71.55 | 00:00:00 | | 2003-08-04 | 3,100 | 73.80 | 74.45 | 73.80 | 74.15 | 00:00:00 | | 2003-08-05 | 3,400 | 75.10 | 75.50 | 73.60 | 75.50 | 00:00:00 | | 2003-08-06 | 5,500 | 74.50 | 75.00 | 74.25 | 74.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
