|
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 | 2003-08-06 | 5,500 | 74.50 | 75.00 | 74.25 | 74.85 | 00:00:00 | 2003-08-07 | 8,700 | 74.50 | 75.20 | 74.50 | 75.20 | 00:00:00 | 2003-08-08 | 9,000 | 75.20 | 78.50 | 75.00 | 78.50 | 00:00:00 | 2003-08-11 | 8,300 | 78.60 | 80.50 | 78.55 | 79.90 | 00:00:00 | 2003-08-12 | 6,800 | 80.00 | 80.18 | 79.20 | 79.20 | 00:00:00 | 2003-08-13 | 8,600 | 80.15 | 80.15 | 79.55 | 79.75 | 00:00:00 | 2003-08-14 | 7,500 | 79.55 | 80.20 | 79.50 | 80.07 | 00:00:00 | 2003-08-15 | 4,500 | 80.25 | 82.40 | 80.25 | 82.10 | 00:00:00 | 2003-08-18 | 8,700 | 82.50 | 84.50 | 81.50 | 84.50 | 00:00:00 | 2003-08-19 | 7,300 | 85.50 | 86.20 | 85.00 | 85.30 | 00:00:00 | 2003-08-20 | 15,200 | 85.90 | 85.90 | 80.00 | 81.80 | 00:00:00 | 2003-08-21 | 7,700 | 81.80 | 81.85 | 79.55 | 81.50 | 00:00:00 | 2003-08-22 | 3,800 | 82.00 | 82.50 | 81.55 | 82.50 | 00:00:00 | 2003-08-25 | 4,700 | 83.00 | 85.50 | 82.50 | 83.93 | 00:00:00 | 2003-08-26 | 3,200 | 84.00 | 84.20 | 83.30 | 83.30 | 00:00:00 | 2003-08-27 | 2,300 | 83.00 | 83.30 | 82.45 | 83.30 | 00:00:00 | 2003-08-28 | 2,500 | 82.85 | 83.50 | 82.50 | 82.50 | 00:00:00 | 2003-08-29 | 2,300 | 82.00 | 83.50 | 82.00 | 83.25 | 00:00:00 | 2003-09-01 | 2,700 | 83.50 | 83.70 | 83.00 | 83.30 | 00:00:00 | 2003-09-02 | 1,900 | 83.00 | 83.00 | 82.40 | 82.50 | 00:00:00 | 2003-09-03 | 1,800 | 82.50 | 82.50 | 81.80 | 82.40 | 00:00:00 | 2003-09-04 | 2,500 | 82.10 | 82.35 | 81.95 | 81.95 | 00:00:00 | 2003-09-05 | 2,300 | 82.00 | 82.30 | 82.00 | 82.20 | 00:00:00 | 2003-09-08 | 6,600 | 82.50 | 84.80 | 81.90 | 84.00 | 00:00:00 | 2003-09-09 | 5,500 | 84.25 | 85.40 | 84.10 | 84.80 | 00:00:00 | 2003-09-10 | 1,100 | 84.00 | 84.00 | 83.75 | 83.90 | 00:00:00 | 2003-09-11 | 2,600 | 84.00 | 84.00 | 83.00 | 83.00 | 00:00:00 | 2003-09-12 | 1,100 | 83.00 | 84.20 | 83.00 | 84.20 | 00:00:00 | 2003-09-15 | 10,300 | 84.10 | 89.00 | 84.10 | 88.00 | 00:00:00 | 2003-09-16 | 3,200 | 88.10 | 88.25 | 87.45 | 87.70 | 00:00:00 | 2003-09-17 | 6,900 | 88.00 | 88.10 | 87.90 | 88.05 | 00:00:00 | 2003-09-18 | 2,000 | 87.85 | 88.50 | 87.70 | 88.00 | 00:00:00 | 2003-09-19 | 9,200 | 88.00 | 90.80 | 88.00 | 90.52 | 00:00:00 | 2003-09-22 | 7,600 | 91.00 | 91.00 | 85.50 | 87.40 | 00:00:00 | 2003-09-23 | 5,400 | 87.50 | 87.80 | 85.00 | 86.75 | 00:00:00 | 2003-09-24 | 2,300 | 86.50 | 87.50 | 85.00 | 85.10 | 00:00:00 | 2003-09-25 | 17,500 | 84.65 | 84.65 | 79.50 | 82.50 | 00:00:00 | 2003-09-26 | 5,900 | 85.00 | 85.52 | 81.10 | 84.40 | 00:00:00 | 2003-09-29 | 2,700 | 84.20 | 85.60 | 84.00 | 84.00 | 00:00:00 | 2003-09-30 | 3,900 | 85.00 | 85.00 | 81.70 | 82.30 | 00:00:00 | 2003-10-01 | 1,700 | 82.50 | 82.55 | 81.60 | 82.10 | 00:00:00 | 2003-10-02 | 3,500 | 82.48 | 82.50 | 80.80 | 81.00 | 00:00:00 | 2003-10-03 | 900 | 80.80 | 81.90 | 80.80 | 81.90 | 00:00:00 | 2003-10-06 | 1,003,100 | 11.25 | 12.80 | 10.95 | 12.80 | 00:00:00 | 2003-10-07 | 461,000 | 12.65 | 12.85 | 12.17 | 12.50 | 00:00:00 | 2003-10-08 | 260,200 | 12.55 | 13.50 | 12.55 | 13.30 | 00:00:00 | 2003-10-09 | 143,100 | 13.40 | 13.81 | 13.15 | 13.38 | 00:00:00 | 2003-10-10 | 97,200 | 13.40 | 13.63 | 13.25 | 13.25 | 00:00:00 | 2003-10-13 | 142,700 | 13.25 | 14.00 | 13.25 | 13.80 | 00:00:00 | 2003-10-14 | 80,000 | 14.00 | 14.40 | 13.85 | 14.15 | 00:00:00 | 2003-10-15 | 89,500 | 14.20 | 15.10 | 14.20 | 15.08 | 00:00:00 | 2003-10-16 | 73,700 | 15.00 | 15.05 | 14.63 | 14.75 | 00:00:00 | 2003-10-17 | 43,900 | 14.60 | 14.88 | 14.60 | 14.72 | 00:00:00 | 2003-10-20 | 65,000 | 14.65 | 14.85 | 14.20 | 14.33 | 00:00:00 | 2003-10-21 | 32,600 | 14.35 | 14.50 | 14.18 | 14.35 | 00:00:00 | 2003-10-22 | 61,500 | 14.25 | 14.28 | 13.70 | 14.00 | 00:00:00 | 2003-10-23 | 30,700 | 13.50 | 13.75 | 13.50 | 13.55 | 00:00:00 | 2003-10-24 | 16,600 | 13.70 | 14.30 | 13.50 | 14.30 | 00:00:00 | 2003-10-27 | 26,100 | 14.45 | 14.60 | 14.30 | 14.45 | 00:00:00 | 2003-10-28 | 28,700 | 14.25 | 14.75 | 14.25 | 14.40 | 00:00:00 | 2003-10-29 | 56,200 | 14.60 | 14.65 | 14.30 | 14.30 | 00:00:00 | 2003-10-30 | 66,200 | 14.40 | 14.85 | 14.35 | 14.56 | 00:00:00 | 2003-10-31 | 52,800 | 14.45 | 15.00 | 14.45 | 14.88 | 00:00:00 | 2003-11-03 | 62,300 | 14.92 | 16.20 | 14.90 | 15.87 | 00:00:00 | 2003-11-04 | 22,600 | 16.00 | 16.05 | 15.70 | 15.72 | 00:00:00 | 2003-11-05 | 27,600 | 16.25 | 16.39 | 15.90 | 16.39 | 00:00:00 | 2003-11-06 | 22,200 | 16.15 | 16.36 | 15.55 | 15.65 | 00:00:00 | 2003-11-07 | 27,000 | 15.95 | 16.45 | 15.70 | 16.00 | 00:00:00 | 2003-11-10 | 14,800 | 15.75 | 16.15 | 15.71 | 15.75 | 00:00:00 | 2003-11-11 | 14,000 | 15.60 | 15.91 | 15.55 | 15.80 | 00:00:00 | 2003-11-12 | 19,800 | 15.70 | 15.80 | 15.55 | 15.70 | 00:00:00 | 2003-11-13 | 27,200 | 15.70 | 16.48 | 15.55 | 16.15 | 00:00:00 | 2003-11-14 | 21,300 | 16.20 | 16.85 | 16.10 | 16.80 | 00:00:00 | 2003-11-17 | 23,000 | 16.55 | 16.99 | 16.55 | 16.60 | 00:00:00 | 2003-11-18 | 25,400 | 16.55 | 16.80 | 16.53 | 16.55 | 00:00:00 | 2003-11-19 | 10,000 | 16.45 | 16.63 | 16.30 | 16.40 | 00:00:00 | 2003-11-20 | 23,500 | 16.50 | 16.70 | 16.20 | 16.35 | 00:00:00 | 2003-11-21 | 19,500 | 16.25 | 16.80 | 16.25 | 16.75 | 00:00:00 | 2003-11-24 | 20,300 | 16.80 | 17.30 | 16.80 | 17.25 | 00:00:00 | 2003-11-25 | 35,500 | 17.40 | 18.30 | 17.25 | 17.60 | 00:00:00 | 2003-11-26 | 12,700 | 17.50 | 17.85 | 17.45 | 17.77 | 00:00:00 | 2003-11-27 | 17,900 | 17.70 | 18.00 | 17.30 | 17.50 | 00:00:00 | 2003-11-28 | 28,900 | 17.80 | 18.20 | 17.55 | 17.95 | 00:00:00 | 2003-12-01 | 14,800 | 17.75 | 17.97 | 17.55 | 17.70 | 00:00:00 | 2003-12-02 | 23,100 | 17.80 | 18.07 | 17.72 | 17.90 | 00:00:00 | 2003-12-03 | 19,800 | 18.00 | 18.15 | 17.85 | 17.90 | 00:00:00 | 2003-12-04 | 15,600 | 18.00 | 18.00 | 17.10 | 17.75 | 00:00:00 | 2003-12-05 | 10,200 | 17.70 | 17.75 | 17.50 | 17.65 | 00:00:00 | 2003-12-08 | 7,600 | 17.35 | 17.55 | 17.35 | 17.47 | 00:00:00 | 2003-12-09 | 14,800 | 17.60 | 18.00 | 17.60 | 17.90 | 00:00:00 | 2003-12-10 | 8,600 | 17.90 | 18.10 | 17.90 | 18.05 | 00:00:00 | 2003-12-11 | 31,500 | 18.10 | 18.98 | 18.00 | 18.70 | 00:00:00 | 2003-12-12 | 20,900 | 18.90 | 19.30 | 18.65 | 19.20 | 00:00:00 | 2003-12-15 | 23,000 | 19.30 | 19.65 | 19.30 | 19.55 | 00:00:00 | 2003-12-16 | 13,900 | 19.55 | 19.90 | 19.45 | 19.70 | 00:00:00 | 2003-12-17 | 13,400 | 19.70 | 19.70 | 19.18 | 19.30 | 00:00:00 | 2003-12-18 | 15,500 | 19.30 | 19.50 | 18.70 | 18.70 | 00:00:00 | 2003-12-19 | 17,300 | 18.85 | 19.25 | 18.50 | 19.20 | 00:00:00 | 2003-12-22 | 16,600 | 18.95 | 19.10 | 18.90 | 19.00 | 00:00:00 | 2003-12-23 | 7,500 | 19.00 | 19.25 | 18.95 | 19.20 | 00:00:00 | 2003-12-24 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2003-12-25 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2003-12-26 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2003-12-29 | 9,400 | 19.15 | 19.65 | 19.10 | 19.60 | 00:00:00 | 2003-12-30 | 5,500 | 19.80 | 19.80 | 19.50 | 19.65 | 00:00:00 | 2003-12-31 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 00:00:00 | 2004-01-01 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 00:00:00 | 2004-01-02 | 17,800 | 19.75 | 21.05 | 19.60 | 20.80 | 00:00:00 | 2004-01-05 | 22,200 | 20.70 | 21.09 | 20.70 | 21.00 | 00:00:00 | 2004-01-06 | 8,600 | 21.10 | 21.60 | 20.92 | 21.15 | 00:00:00 | 2004-01-07 | 27,400 | 21.55 | 22.15 | 21.40 | 21.95 | 00:00:00 | 2004-01-08 | 21,800 | 21.90 | 22.10 | 21.50 | 21.63 | 00:00:00 | 2004-01-09 | 15,700 | 21.95 | 21.95 | 21.05 | 21.12 | 00:00:00 | 2004-01-12 | 17,700 | 21.05 | 21.10 | 20.60 | 20.90 | 00:00:00 | 2004-01-13 | 17,400 | 21.10 | 21.80 | 20.95 | 21.50 | 00:00:00 | 2004-01-14 | 9,000 | 21.50 | 21.88 | 21.40 | 21.60 | 00:00:00 | 2004-01-15 | 12,900 | 21.50 | 21.60 | 21.02 | 21.16 | 00:00:00 | 2004-01-16 | 37,500 | 21.30 | 21.40 | 20.75 | 21.10 | 00:00:00 | 2004-01-19 | 20,200 | 21.40 | 21.65 | 20.80 | 21.55 | 00:00:00 | 2004-01-20 | 11,100 | 21.50 | 21.60 | 20.90 | 21.10 | 00:00:00 | 2004-01-21 | 27,500 | 21.15 | 21.50 | 20.30 | 21.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|