Advertisement
Highlight Communications AG (HLG.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 0.9850 | 0.9950 | 0.9700 | 0.9950 | 0.9950 | 12,860 |
| Nov 15, 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 28,260 |
| Nov 14, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 5,225 |
| Nov 13, 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 8,728 |
| Nov 12, 2024 | 0.9800 | 0.9950 | 0.9500 | 0.9800 | 0.9800 | 41,275 |
| Nov 11, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 280 |
| Nov 08, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 18,016 |
| Nov 07, 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 200 |
| Nov 06, 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 4,545 |
| Nov 05, 2024 | 0.9550 | 0.9550 | 0.9150 | 0.9150 | 0.9150 | 13,359 |
| Nov 04, 2024 | 0.9900 | 1.0000 | 0.9250 | 0.9250 | 0.9250 | 5,472 |
| Nov 01, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| Oct 31, 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 9,228 |
| Oct 30, 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 23,531 |
| Oct 29, 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 1,343 |
| Oct 28, 2024 | 0.9700 | 0.9750 | 0.9300 | 0.9750 | 0.9750 | 1,743 |
| Oct 25, 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 2,538 |
| Oct 24, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 141 |
| Oct 23, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 211 |
| Oct 22, 2024 | 0.9650 | 0.9850 | 0.9600 | 0.9750 | 0.9750 | 15,154 |
| Oct 21, 2024 | 0.9800 | 0.9850 | 0.8800 | 0.9650 | 0.9650 | 12,217 |
| Oct 18, 2024 | 0.9850 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 5,200 |
| Oct 17, 2024 | 1.0500 | 1.0500 | 0.9750 | 0.9950 | 0.9950 | 132,705 |
| Oct 16, 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 45,704 |
| Oct 15, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 200 |
| Oct 14, 2024 | 0.9750 | 0.9750 | 0.9050 | 0.9300 | 0.9300 | 2,753 |
| Oct 11, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,000 |
| Oct 10, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Oct 09, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 5,636 |
| Oct 08, 2024 | 0.9100 | 0.9250 | 0.8800 | 0.9250 | 0.9250 | 2,500 |
| Oct 07, 2024 | 1.0000 | 1.0000 | 0.8150 | 0.9300 | 0.9300 | 14,508 |
| Oct 04, 2024 | 0.9800 | 1.0000 | 0.9650 | 0.9750 | 0.9750 | 8,994 |
| Oct 03, 2024 | 0.9850 | 0.9850 | 0.9450 | 0.9450 | 0.9450 | 200 |
| Oct 02, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 9,783 |
| Oct 01, 2024 | 0.9550 | 0.9550 | 0.9100 | 0.9450 | 0.9450 | 20,385 |
| Sep 30, 2024 | 1.0300 | 1.0400 | 0.9600 | 0.9650 | 0.9650 | 19,173 |
| Sep 27, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 450 |
| Sep 26, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 5,332 |
| Sep 25, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 5,333 |
| Sep 24, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 2,863 |
| Sep 23, 2024 | 1.0200 | 1.1500 | 0.9900 | 1.1500 | 1.1500 | 6,373 |
| Sep 20, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 3,823 |
| Sep 19, 2024 | 1.0600 | 1.1300 | 0.9900 | 1.0300 | 1.0300 | 25,550 |
| Sep 18, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 3,000 |
| Sep 17, 2024 | 1.2900 | 1.3400 | 1.1500 | 1.1500 | 1.1500 | 5,713 |
| Sep 16, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 6,306 |
| Sep 13, 2024 | 1.4900 | 1.4900 | 1.2900 | 1.3300 | 1.3300 | 78,306 |
| Sep 12, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 3,535 |
| Sep 11, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 10, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 667 |
| Sep 09, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 100 |
| Sep 06, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 600 |
| Sep 05, 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 200 |
| Sep 04, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 200 |
| Sep 03, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 846 |
| Sep 02, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 200 |
| Aug 30, 2024 | 1.6300 | 1.6500 | 1.5000 | 1.5700 | 1.5700 | 1,881 |
| Aug 29, 2024 | 1.6800 | 1.7000 | 1.5200 | 1.5800 | 1.5800 | 117,675 |
| Aug 28, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 93 |
| Aug 27, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Aug 26, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Aug 23, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Aug 22, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 50 |
| Aug 21, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 621 |
| Aug 20, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Aug 16, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 300 |
| Aug 15, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 6,821 |
| Aug 14, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Aug 13, 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 10,600 |
| Aug 12, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Aug 09, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 3,808 |
| Aug 08, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 1,363 |
| Aug 07, 2024 | 1.7100 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 64,272 |
| Aug 06, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 5,016 |
| Aug 05, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Aug 02, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Aug 01, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jul 31, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 1,200 |
| Jul 30, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 11,734 |
| Jul 29, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jul 26, 2024 | 1.7900 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 28,304 |
| Jul 25, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 900 |
| Jul 24, 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 584 |
| Jul 23, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 13,588 |
| Jul 22, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jul 19, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 1,333 |
| Jul 18, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 100 |
| Jul 17, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7400 | 1.7400 | 68,942 |
| Jul 16, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 422 |
| Jul 15, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 4,447 |
| Jul 12, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 450 |
| Jul 11, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jul 10, 2024 | 1.8800 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 11,296 |
| Jul 09, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 400 |
| Jul 08, 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 2,811 |
| Jul 05, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jul 04, 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9900 | 1.9900 | 1,406 |
| Jul 03, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 2,355 |
| Jul 02, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 3,969 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.