|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-07 | 5,100 | 24.10 | 24.78 | 24.00 | 24.32 | 00:00:00 | | 2004-07-08 | 7,400 | 24.60 | 24.60 | 23.90 | 24.40 | 00:00:00 | | 2004-07-09 | 7,700 | 24.20 | 24.96 | 24.20 | 24.95 | 00:00:00 | | 2004-07-12 | 2,100 | 24.75 | 24.75 | 24.45 | 24.67 | 00:00:00 | | 2004-07-13 | 1,800 | 24.65 | 24.95 | 24.37 | 24.90 | 00:00:00 | | 2004-07-14 | 5,600 | 24.60 | 24.90 | 24.25 | 24.80 | 00:00:00 | | 2004-07-15 | 4,900 | 24.50 | 24.87 | 24.50 | 24.75 | 00:00:00 | | 2004-07-16 | 11,100 | 24.80 | 25.17 | 24.80 | 25.11 | 00:00:00 | | 2004-07-19 | 10,200 | 25.10 | 25.58 | 25.05 | 25.51 | 00:00:00 | | 2004-07-20 | 11,100 | 25.58 | 26.19 | 25.58 | 25.95 | 00:00:00 | | 2004-07-21 | 5,300 | 26.30 | 26.44 | 25.83 | 25.83 | 00:00:00 | | 2004-07-22 | 3,600 | 25.90 | 25.99 | 25.40 | 25.45 | 00:00:00 | | 2004-07-23 | 1,600 | 25.50 | 25.55 | 25.29 | 25.55 | 00:00:00 | | 2004-07-26 | 3,900 | 25.30 | 25.98 | 25.30 | 25.98 | 00:00:00 | | 2004-07-27 | 10,200 | 25.80 | 26.10 | 25.65 | 26.09 | 00:00:00 | | 2004-07-28 | 4,800 | 26.15 | 26.45 | 26.15 | 26.15 | 00:00:00 | | 2004-07-29 | 7,200 | 26.45 | 26.50 | 25.88 | 25.90 | 00:00:00 | | 2004-07-30 | 1,400 | 25.90 | 25.90 | 25.80 | 25.80 | 00:00:00 | | 2004-08-02 | 3,300 | 25.80 | 25.95 | 25.80 | 25.88 | 00:00:00 | | 2004-08-03 | 2,400 | 25.95 | 26.10 | 25.86 | 26.00 | 00:00:00 | | 2004-08-04 | 2,700 | 26.00 | 26.15 | 25.60 | 26.10 | 00:00:00 | | 2004-08-05 | 5,700 | 26.20 | 26.20 | 25.91 | 26.10 | 00:00:00 | | 2004-08-06 | 9,900 | 26.10 | 26.10 | 24.80 | 25.50 | 00:00:00 | | 2004-08-09 | 5,900 | 25.25 | 25.30 | 24.33 | 24.70 | 00:00:00 | | 2004-08-10 | 6,000 | 24.70 | 25.02 | 24.60 | 24.80 | 00:00:00 | | 2004-08-11 | 10,800 | 25.20 | 26.15 | 25.20 | 26.05 | 00:00:00 | | 2004-08-12 | 9,900 | 25.90 | 26.37 | 25.90 | 26.20 | 00:00:00 | | 2004-08-13 | 6,300 | 26.05 | 26.35 | 25.80 | 26.10 | 00:00:00 | | 2004-08-16 | 4,200 | 26.15 | 26.15 | 25.90 | 26.02 | 00:00:00 | | 2004-08-17 | 6,300 | 26.00 | 26.72 | 26.00 | 26.70 | 00:00:00 | | 2004-08-18 | 8,300 | 26.70 | 26.92 | 26.40 | 26.70 | 00:00:00 | | 2004-08-19 | 2,700 | 26.70 | 27.00 | 26.22 | 26.22 | 00:00:00 | | 2004-08-20 | 2,700 | 26.30 | 26.40 | 26.26 | 26.28 | 00:00:00 | | 2004-08-23 | 5,500 | 26.25 | 26.25 | 25.78 | 25.78 | 00:00:00 | | 2004-08-24 | 2,800 | 25.80 | 26.15 | 25.70 | 25.70 | 00:00:00 | | 2004-08-25 | 2,300 | 25.83 | 26.10 | 25.83 | 26.00 | 00:00:00 | | 2004-08-26 | 3,800 | 26.10 | 26.70 | 26.10 | 26.55 | 00:00:00 | | 2004-08-27 | 3,500 | 26.57 | 26.77 | 26.40 | 26.40 | 00:00:00 | | 2004-08-30 | 2,400 | 26.50 | 26.65 | 26.46 | 26.49 | 00:00:00 | | 2004-08-31 | 3,900 | 26.35 | 26.35 | 25.85 | 26.20 | 00:00:00 | | 2004-09-01 | 2,900 | 26.50 | 26.50 | 26.19 | 26.19 | 00:00:00 | | 2004-09-02 | 3,900 | 26.00 | 26.08 | 25.50 | 25.75 | 00:00:00 | | 2004-09-03 | 2,000 | 25.65 | 25.83 | 25.60 | 25.65 | 00:00:00 | | 2004-09-06 | 2,800 | 25.74 | 26.00 | 25.67 | 26.00 | 00:00:00 | | 2004-09-07 | 8,100 | 26.10 | 26.83 | 26.10 | 26.60 | 00:00:00 | | 2004-09-08 | 3,600 | 25.83 | 26.05 | 25.55 | 25.90 | 00:00:00 | | 2004-09-09 | 5,900 | 25.80 | 26.20 | 25.80 | 26.00 | 00:00:00 | | 2004-09-10 | 1,500 | 26.00 | 26.00 | 25.65 | 26.00 | 00:00:00 | | 2004-09-13 | 7,200 | 25.95 | 26.24 | 25.80 | 26.20 | 00:00:00 | | 2004-09-14 | 3,000 | 26.20 | 26.38 | 26.20 | 26.24 | 00:00:00 | | 2004-09-15 | 2,400 | 26.21 | 26.30 | 25.93 | 25.95 | 00:00:00 | | 2004-09-16 | 12,900 | 26.81 | 27.99 | 26.81 | 27.05 | 00:00:00 | | 2004-09-17 | 11,400 | 26.83 | 27.35 | 26.77 | 27.15 | 00:00:00 | | 2004-09-20 | 7,600 | 27.36 | 27.70 | 27.20 | 27.50 | 00:00:00 | | 2004-09-21 | 2,700 | 27.50 | 27.95 | 27.25 | 27.80 | 00:00:00 | | 2004-09-22 | 5,500 | 27.98 | 27.98 | 27.67 | 27.92 | 00:00:00 | | 2004-09-23 | 3,500 | 27.80 | 27.85 | 27.55 | 27.55 | 00:00:00 | | 2004-09-24 | 1,100 | 27.30 | 27.49 | 27.30 | 27.49 | 00:00:00 | | 2004-09-27 | 2,300 | 27.26 | 27.42 | 27.05 | 27.05 | 00:00:00 | | 2004-09-28 | 7,100 | 27.00 | 27.39 | 26.70 | 27.25 | 00:00:00 | | 2004-09-29 | 3,300 | 27.22 | 27.70 | 27.22 | 27.50 | 00:00:00 | | 2004-09-30 | 4,800 | 27.50 | 27.84 | 27.50 | 27.60 | 00:00:00 | | 2004-10-01 | 2,300 | 27.75 | 27.78 | 27.53 | 27.70 | 00:00:00 | | 2004-10-04 | 6,300 | 27.91 | 28.10 | 27.77 | 28.00 | 00:00:00 | | 2004-10-05 | 3,400 | 28.00 | 28.23 | 27.90 | 28.10 | 00:00:00 | | 2004-10-06 | 15,200 | 28.10 | 28.70 | 28.01 | 28.65 | 00:00:00 | | 2004-10-07 | 23,200 | 28.50 | 28.50 | 28.11 | 28.43 | 00:00:00 | | 2004-10-08 | 15,700 | 28.27 | 28.65 | 28.06 | 28.55 | 00:00:00 | | 2004-10-11 | 10,000 | 28.39 | 28.80 | 28.36 | 28.65 | 00:00:00 | | 2004-10-12 | 9,200 | 28.70 | 28.85 | 28.54 | 28.74 | 00:00:00 | | 2004-10-13 | 7,300 | 28.75 | 28.90 | 28.71 | 28.85 | 00:00:00 | | 2004-10-14 | 9,300 | 28.64 | 28.97 | 28.58 | 28.65 | 00:00:00 | | 2004-10-15 | 16,400 | 28.45 | 28.83 | 27.75 | 28.61 | 00:00:00 | | 2004-10-18 | 9,700 | 28.30 | 28.83 | 27.78 | 28.80 | 00:00:00 | | 2004-10-19 | 5,400 | 28.70 | 28.91 | 28.66 | 28.75 | 00:00:00 | | 2004-10-20 | 7,700 | 28.40 | 29.25 | 28.40 | 29.23 | 00:00:00 | | 2004-10-21 | 5,300 | 29.35 | 29.42 | 29.10 | 29.15 | 00:00:00 | | 2004-10-22 | 8,900 | 29.00 | 29.49 | 29.00 | 29.34 | 00:00:00 | | 2004-10-25 | 3,500 | 29.30 | 29.30 | 29.00 | 29.20 | 00:00:00 | | 2004-10-26 | 5,200 | 29.11 | 29.11 | 28.52 | 28.75 | 00:00:00 | | 2004-10-27 | 10,900 | 28.85 | 29.20 | 28.85 | 29.20 | 00:00:00 | | 2004-10-28 | 7,600 | 29.20 | 29.98 | 29.20 | 29.65 | 00:00:00 | | 2004-10-29 | 5,400 | 29.75 | 29.75 | 29.30 | 29.35 | 00:00:00 | | 2004-11-01 | 2,600 | 29.32 | 29.51 | 29.25 | 29.50 | 00:00:00 | | 2004-11-02 | 12,700 | 29.50 | 29.57 | 29.36 | 29.50 | 00:00:00 | | 2004-11-03 | 30,000 | 29.61 | 29.80 | 29.37 | 29.50 | 00:00:00 | | 2004-11-04 | 4,600 | 29.51 | 29.88 | 29.20 | 29.25 | 00:00:00 | | 2004-11-05 | 4,000 | 29.56 | 29.60 | 29.40 | 29.40 | 00:00:00 | | 2004-11-08 | 6,400 | 29.50 | 29.70 | 29.36 | 29.47 | 00:00:00 | | 2004-11-09 | 6,700 | 29.54 | 29.63 | 28.56 | 28.70 | 00:00:00 | | 2004-11-10 | 11,400 | 28.58 | 29.19 | 28.51 | 28.98 | 00:00:00 | | 2004-11-11 | 5,800 | 28.80 | 28.90 | 28.35 | 28.60 | 00:00:00 | | 2004-11-12 | 15,100 | 28.70 | 28.73 | 27.90 | 28.00 | 00:00:00 | | 2004-11-15 | 10,400 | 27.60 | 28.72 | 27.60 | 27.95 | 00:00:00 | | 2004-11-16 | 7,700 | 28.10 | 28.18 | 27.79 | 28.00 | 00:00:00 | | 2004-11-17 | 6,400 | 28.20 | 28.20 | 27.83 | 27.95 | 00:00:00 | | 2004-11-18 | 8,700 | 28.06 | 28.22 | 27.85 | 28.15 | 00:00:00 | | 2004-11-19 | 6,700 | 28.90 | 28.97 | 28.90 | 28.90 | 00:00:00 | | 2004-11-22 | 6,200 | 28.70 | 28.72 | 28.41 | 28.48 | 00:00:00 | | 2004-11-23 | 6,900 | 28.48 | 28.48 | 27.76 | 28.00 | 00:00:00 | | 2004-11-24 | 5,900 | 28.50 | 28.98 | 28.18 | 28.95 | 00:00:00 | | 2004-11-25 | 5,900 | 28.80 | 29.04 | 28.78 | 28.85 | 00:00:00 | | 2004-11-26 | 5,900 | 28.82 | 29.38 | 28.82 | 29.32 | 00:00:00 | | 2004-11-29 | 8,900 | 29.40 | 29.75 | 29.37 | 29.48 | 00:00:00 | | 2004-11-30 | 6,700 | 29.40 | 29.49 | 29.05 | 29.20 | 00:00:00 | | 2004-12-01 | 7,600 | 29.15 | 29.50 | 29.15 | 29.50 | 00:00:00 | | 2004-12-02 | 5,100 | 29.45 | 29.99 | 29.41 | 29.95 | 00:00:00 | | 2004-12-03 | 11,400 | 30.05 | 30.60 | 30.00 | 30.21 | 00:00:00 | | 2004-12-06 | 6,400 | 30.10 | 30.15 | 29.80 | 29.80 | 00:00:00 | | 2004-12-07 | 2,500 | 29.64 | 30.10 | 29.64 | 30.05 | 00:00:00 | | 2004-12-08 | 4,600 | 29.85 | 30.30 | 29.66 | 29.80 | 00:00:00 | | 2004-12-09 | 2,300 | 29.72 | 29.79 | 29.20 | 29.50 | 00:00:00 | | 2004-12-10 | 2,000 | 29.42 | 29.95 | 29.42 | 29.45 | 00:00:00 | | 2004-12-13 | 2,600 | 29.90 | 29.94 | 29.71 | 29.71 | 00:00:00 | | 2004-12-14 | 4,500 | 29.66 | 29.95 | 29.55 | 29.92 | 00:00:00 | | 2004-12-15 | 2,200 | 29.97 | 29.97 | 29.72 | 29.92 | 00:00:00 | | 2004-12-16 | 5,200 | 29.83 | 29.98 | 29.80 | 29.85 | 00:00:00 | | 2004-12-17 | 3,500 | 29.78 | 29.97 | 29.63 | 29.63 | 00:00:00 | | 2004-12-20 | 3,500 | 29.53 | 29.95 | 29.53 | 29.95 | 00:00:00 | | 2004-12-21 | 7,600 | 29.75 | 30.00 | 29.75 | 30.00 | 00:00:00 | | 2004-12-22 | 5,400 | 29.99 | 30.30 | 29.84 | 30.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
