|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-23 | 2,900 | 44.50 | 44.73 | 43.76 | 44.19 | 00:00:00 | 2005-11-24 | 4,000 | 44.30 | 44.42 | 43.73 | 44.40 | 00:00:00 | 2005-11-25 | 2,400 | 44.40 | 44.91 | 44.38 | 44.77 | 00:00:00 | 2005-11-28 | 5,100 | 44.60 | 44.90 | 43.92 | 44.00 | 00:00:00 | 2005-11-29 | 1,900 | 44.08 | 44.22 | 43.69 | 44.22 | 00:00:00 | 2005-11-30 | 2,700 | 43.87 | 44.30 | 43.87 | 44.05 | 00:00:00 | 2005-12-01 | 4,700 | 44.60 | 45.05 | 44.13 | 45.05 | 00:00:00 | 2005-12-02 | 4,100 | 45.27 | 45.89 | 44.53 | 45.13 | 00:00:00 | 2005-12-05 | 7,200 | 45.85 | 46.27 | 45.11 | 45.15 | 00:00:00 | 2005-12-06 | 12,100 | 45.85 | 45.85 | 44.88 | 45.45 | 00:00:00 | 2005-12-07 | 8,200 | 45.55 | 45.55 | 44.61 | 44.70 | 00:00:00 | 2005-12-08 | 8,700 | 44.60 | 44.64 | 43.54 | 44.10 | 00:00:00 | 2005-12-09 | 5,600 | 44.20 | 45.03 | 44.08 | 44.80 | 00:00:00 | 2005-12-12 | 5,700 | 44.97 | 44.99 | 43.99 | 44.05 | 00:00:00 | 2005-12-13 | 5,400 | 44.20 | 44.65 | 43.16 | 44.60 | 00:00:00 | 2005-12-14 | 6,900 | 44.20 | 44.52 | 44.09 | 44.40 | 00:00:00 | 2005-12-15 | 2,600 | 44.60 | 44.85 | 44.22 | 44.78 | 00:00:00 | 2005-12-16 | 5,400 | 44.86 | 45.12 | 44.60 | 44.92 | 00:00:00 | 2005-12-19 | 6,600 | 45.02 | 45.20 | 44.24 | 45.06 | 00:00:00 | 2005-12-20 | 9,000 | 44.90 | 44.90 | 43.88 | 44.48 | 00:00:00 | 2005-12-21 | 9,900 | 44.48 | 44.48 | 43.34 | 43.98 | 00:00:00 | 2005-12-22 | 8,000 | 43.85 | 44.14 | 43.58 | 44.03 | 00:00:00 | 2005-12-23 | 8,500 | 43.93 | 44.35 | 43.81 | 43.95 | 00:00:00 | 2005-12-26 | 0 | 43.95 | 43.95 | 43.95 | 43.95 | 00:00:00 | 2005-12-27 | 4,700 | 43.85 | 43.90 | 43.50 | 43.50 | 00:00:00 | 2005-12-28 | 7,700 | 43.50 | 43.84 | 42.91 | 43.73 | 00:00:00 | 2005-12-29 | 2,600 | 43.85 | 43.89 | 43.39 | 43.51 | 00:00:00 | 2005-12-30 | 1,700 | 43.25 | 43.94 | 43.25 | 43.94 | 00:00:00 | 2006-01-02 | 7,000 | 43.85 | 44.51 | 43.45 | 43.70 | 00:00:00 | 2006-01-03 | 6,000 | 43.30 | 43.79 | 43.25 | 43.79 | 00:00:00 | 2006-01-04 | 5,600 | 44.00 | 44.45 | 43.59 | 44.04 | 00:00:00 | 2006-01-05 | 7,100 | 44.21 | 44.97 | 43.97 | 44.92 | 00:00:00 | 2006-01-06 | 3,300 | 44.83 | 45.52 | 44.55 | 45.52 | 00:00:00 | 2006-01-09 | 4,400 | 45.23 | 46.05 | 45.23 | 46.03 | 00:00:00 | 2006-01-10 | 4,100 | 46.10 | 47.00 | 45.69 | 46.80 | 00:00:00 | 2006-01-11 | 6,200 | 47.00 | 47.20 | 46.51 | 46.51 | 00:00:00 | 2006-01-12 | 12,500 | 46.38 | 47.80 | 46.38 | 47.10 | 00:00:00 | 2006-01-13 | 5,000 | 47.25 | 47.54 | 46.82 | 47.30 | 00:00:00 | 2006-01-16 | 4,200 | 47.30 | 47.91 | 47.30 | 47.82 | 00:00:00 | 2006-01-17 | 3,700 | 47.85 | 47.85 | 46.98 | 47.20 | 00:00:00 | 2006-01-18 | 7,000 | 46.60 | 46.70 | 46.02 | 46.19 | 00:00:00 | 2006-01-19 | 2,800 | 46.20 | 46.29 | 45.83 | 46.08 | 00:00:00 | 2006-01-20 | 4,800 | 46.08 | 46.38 | 45.73 | 46.24 | 00:00:00 | 2006-01-23 | 13,400 | 45.70 | 47.45 | 45.70 | 47.35 | 00:00:00 | 2006-01-24 | 4,300 | 47.45 | 48.19 | 47.23 | 47.59 | 00:00:00 | 2006-01-25 | 24,200 | 49.20 | 51.10 | 48.25 | 49.40 | 00:00:00 | 2006-01-26 | 12,400 | 49.25 | 53.18 | 48.90 | 52.20 | 00:00:00 | 2006-01-27 | 16,000 | 54.00 | 54.32 | 51.67 | 53.16 | 00:00:00 | 2006-01-30 | 9,700 | 53.50 | 53.50 | 52.43 | 52.76 | 00:00:00 | 2006-01-31 | 16,400 | 52.30 | 53.86 | 52.30 | 53.75 | 00:00:00 | 2006-02-01 | 10,900 | 53.94 | 55.57 | 53.86 | 55.34 | 00:00:00 | 2006-02-02 | 13,300 | 55.50 | 55.91 | 53.90 | 53.90 | 00:00:00 | 2006-02-03 | 13,900 | 53.80 | 54.65 | 53.59 | 53.96 | 00:00:00 | 2006-02-06 | 5,500 | 54.60 | 54.88 | 53.67 | 54.58 | 00:00:00 | 2006-02-07 | 9,600 | 54.60 | 54.88 | 53.17 | 53.27 | 00:00:00 | 2006-02-08 | 12,000 | 52.48 | 52.89 | 51.70 | 52.89 | 00:00:00 | 2006-02-09 | 6,000 | 53.00 | 53.67 | 53.00 | 53.60 | 00:00:00 | 2006-02-10 | 13,500 | 54.00 | 55.24 | 54.00 | 54.97 | 00:00:00 | 2006-02-13 | 7,100 | 55.50 | 55.50 | 54.72 | 55.03 | 00:00:00 | 2006-02-14 | 6,300 | 55.03 | 55.36 | 54.60 | 54.79 | 00:00:00 | 2006-02-15 | 3,700 | 55.05 | 55.36 | 54.22 | 54.60 | 00:00:00 | 2006-02-16 | 7,600 | 54.95 | 55.74 | 54.74 | 55.64 | 00:00:00 | 2006-02-17 | 10,600 | 55.95 | 57.73 | 55.95 | 56.96 | 00:00:00 | 2006-02-20 | 13,900 | 57.80 | 58.25 | 56.85 | 56.91 | 00:00:00 | 2006-02-21 | 9,400 | 57.10 | 57.10 | 55.83 | 55.97 | 00:00:00 | 2006-02-22 | 22,300 | 56.10 | 56.76 | 55.64 | 56.20 | 00:00:00 | 2006-02-23 | 5,800 | 56.12 | 56.69 | 55.36 | 55.65 | 00:00:00 | 2006-02-24 | 4,800 | 55.60 | 55.89 | 55.33 | 55.70 | 00:00:00 | 2006-02-27 | 4,900 | 55.71 | 55.93 | 55.38 | 55.87 | 00:00:00 | 2006-02-28 | 9,700 | 56.00 | 56.14 | 54.78 | 55.02 | 00:00:00 | 2006-03-01 | 7,000 | 55.10 | 55.58 | 54.87 | 55.20 | 00:00:00 | 2006-03-02 | 12,500 | 55.29 | 55.29 | 52.95 | 54.02 | 00:00:00 | 2006-03-03 | 6,200 | 54.43 | 54.43 | 52.68 | 53.02 | 00:00:00 | 2006-03-06 | 7,000 | 53.01 | 53.40 | 52.69 | 52.82 | 00:00:00 | 2006-03-07 | 5,700 | 52.85 | 53.21 | 52.05 | 52.96 | 00:00:00 | 2006-03-08 | 9,400 | 52.97 | 53.56 | 52.92 | 52.93 | 00:00:00 | 2006-03-09 | 5,400 | 52.93 | 53.32 | 52.23 | 52.50 | 00:00:00 | 2006-03-10 | 8,700 | 52.55 | 52.56 | 51.92 | 52.30 | 00:00:00 | 2006-03-13 | 6,200 | 52.50 | 53.63 | 52.50 | 53.19 | 00:00:00 | 2006-03-14 | 4,400 | 53.45 | 53.87 | 53.40 | 53.86 | 00:00:00 | 2006-03-15 | 4,600 | 53.93 | 54.06 | 53.03 | 53.91 | 00:00:00 | 2006-03-16 | 4,200 | 53.80 | 54.30 | 53.60 | 53.65 | 00:00:00 | 2006-03-17 | 12,900 | 53.62 | 54.29 | 52.67 | 54.22 | 00:00:00 | 2006-03-20 | 8,200 | 54.15 | 54.92 | 53.86 | 54.75 | 00:00:00 | 2006-03-21 | 4,800 | 54.85 | 55.31 | 54.38 | 55.29 | 00:00:00 | 2006-03-22 | 4,000 | 55.20 | 55.20 | 54.13 | 54.77 | 00:00:00 | 2006-03-23 | 15,100 | 56.05 | 56.39 | 55.35 | 55.35 | 00:00:00 | 2006-03-24 | 5,600 | 55.55 | 55.95 | 55.45 | 55.56 | 00:00:00 | 2006-03-27 | 0 | 55.56 | 55.56 | 55.56 | 55.56 | 00:00:00 | 2006-03-28 | 1,500 | 55.07 | 55.14 | 54.61 | 55.00 | 00:00:00 | 2006-03-29 | 9,000 | 55.70 | 56.80 | 55.46 | 56.49 | 00:00:00 | 2006-03-30 | 16,600 | 56.90 | 57.27 | 56.11 | 56.50 | 00:00:00 | 2006-03-31 | 5,200 | 56.50 | 57.04 | 56.32 | 56.70 | 00:00:00 | 2006-04-03 | 7,200 | 57.10 | 57.42 | 56.73 | 57.18 | 00:00:00 | 2006-04-04 | 4,400 | 57.05 | 57.05 | 56.20 | 56.76 | 00:00:00 | 2006-04-05 | 3,200 | 56.40 | 56.60 | 56.26 | 56.56 | 00:00:00 | 2006-04-06 | 6,700 | 57.00 | 57.50 | 56.49 | 57.27 | 00:00:00 | 2006-04-07 | 3,100 | 57.28 | 58.22 | 56.42 | 56.66 | 00:00:00 | 2006-04-10 | 2,000 | 56.90 | 57.23 | 56.45 | 57.21 | 00:00:00 | 2006-04-11 | 2,700 | 57.12 | 57.12 | 56.27 | 56.33 | 00:00:00 | 2006-04-12 | 6,700 | 55.70 | 56.18 | 54.90 | 55.60 | 00:00:00 | 2006-04-13 | 2,400 | 55.80 | 56.04 | 55.15 | 55.72 | 00:00:00 | 2006-04-14 | 0 | 55.72 | 55.72 | 55.72 | 55.72 | 00:00:00 | 2006-04-17 | 0 | 55.72 | 55.72 | 55.72 | 55.72 | 00:00:00 | 2006-04-18 | 4,200 | 55.55 | 56.28 | 55.31 | 56.01 | 00:00:00 | 2006-04-19 | 4,200 | 56.05 | 56.69 | 56.05 | 56.10 | 00:00:00 | 2006-04-20 | 4,400 | 56.10 | 57.04 | 55.58 | 56.65 | 00:00:00 | 2006-04-21 | 2,900 | 56.80 | 57.04 | 56.22 | 56.57 | 00:00:00 | 2006-04-24 | 4,200 | 56.20 | 57.25 | 56.20 | 56.30 | 00:00:00 | 2006-04-25 | 3,300 | 56.50 | 56.54 | 55.41 | 55.71 | 00:00:00 | 2006-04-26 | 3,800 | 55.42 | 56.45 | 55.42 | 55.90 | 00:00:00 | 2006-04-27 | 5,700 | 56.10 | 57.00 | 55.86 | 56.00 | 00:00:00 | 2006-04-28 | 2,300 | 55.89 | 56.33 | 55.30 | 55.30 | 00:00:00 | 2006-05-01 | 0 | 55.30 | 55.30 | 55.30 | 55.30 | 00:00:00 | 2006-05-02 | 2,000 | 55.20 | 56.66 | 55.20 | 56.54 | 00:00:00 | 2006-05-03 | 1,700 | 56.20 | 56.20 | 55.45 | 55.45 | 00:00:00 | 2006-05-04 | 2,600 | 55.40 | 55.79 | 54.61 | 55.05 | 00:00:00 | 2006-05-05 | 13,900 | 55.37 | 55.37 | 52.81 | 54.38 | 00:00:00 | 2006-05-08 | 7,700 | 54.00 | 54.59 | 53.29 | 53.64 | 00:00:00 | 2006-05-09 | 8,300 | 52.55 | 52.75 | 52.05 | 52.39 | 00:00:00 | 2006-05-10 | 10,900 | 51.80 | 52.65 | 51.51 | 52.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|