XETRA - Delayed Quote EUR

Highlight Communications AG (HLG.DE)

Compare
0.9950 +0.0050 (+0.51%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
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 8, 2024 0.9900 0.9900 0.9700 0.9700 0.9700 18,016
Nov 7, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 200
Nov 6, 2024 0.9500 0.9750 0.9500 0.9750 0.9750 4,545
Nov 5, 2024 0.9550 0.9550 0.9150 0.9150 0.9150 13,359
Nov 4, 2024 0.9900 1.0000 0.9250 0.9250 0.9250 5,472
Nov 1, 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 9, 2024 0.9500 1.0000 0.9500 0.9700 0.9700 5,636
Oct 8, 2024 0.9100 0.9250 0.8800 0.9250 0.9250 2,500
Oct 7, 2024 1.0000 1.0000 0.8150 0.9300 0.9300 14,508
Oct 4, 2024 0.9800 1.0000 0.9650 0.9750 0.9750 8,994
Oct 3, 2024 0.9850 0.9850 0.9450 0.9450 0.9450 200
Oct 2, 2024 0.9600 1.0000 0.9600 0.9800 0.9800 9,783
Oct 1, 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 9, 2024 1.6000 1.6000 1.5900 1.5900 1.5900 100
Sep 6, 2024 1.5900 1.6000 1.5900 1.5900 1.5900 600
Sep 5, 2024 1.5900 1.5900 1.5700 1.5700 1.5700 200
Sep 4, 2024 1.6000 1.6000 1.5900 1.6000 1.6000 200
Sep 3, 2024 1.6000 1.6000 1.5500 1.5900 1.5900 846
Sep 2, 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 9, 2024 1.6900 1.7300 1.6900 1.7300 1.7300 3,808
Aug 8, 2024 1.7400 1.7600 1.7200 1.7600 1.7600 1,363
Aug 7, 2024 1.7100 1.7500 1.6100 1.6700 1.6700 64,272
Aug 6, 2024 1.7000 1.7100 1.6500 1.6900 1.6900 5,016
Aug 5, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 2, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 -
Aug 1, 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 9, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 400
Jul 8, 2024 1.9400 1.9600 1.9100 1.9300 1.9300 2,811
Jul 5, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jul 4, 2024 2.0600 2.0600 1.9400 1.9900 1.9900 1,406
Jul 3, 2024 2.0600 2.0600 2.0400 2.0400 2.0400 2,355
Jul 2, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 3,969
Jul 1, 2024 2.0400 2.1000 2.0400 2.0600 2.0600 11,850
Jun 28, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 1,700
Jun 27, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 500
Jun 26, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 2
Jun 25, 2024 2.1000 2.1400 2.0600 2.0800 2.0800 13,033
Jun 24, 2024 2.1000 2.1400 2.0800 2.0800 2.0800 1,100
Jun 21, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 20, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 19, 2024 2.1400 2.1600 2.1000 2.1600 2.1600 3,785
Jun 18, 2024 2.2800 2.2800 2.1400 2.1400 2.1400 9,852
Jun 17, 2024 2.2200 2.2400 2.2000 2.2400 2.2400 2,056
Jun 14, 2024 2.2000 2.2600 2.2000 2.2400 2.2400 300
Jun 13, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jun 12, 2024 2.2600 2.2600 2.2400 2.2400 2.2400 222
Jun 11, 2024 2.2600 2.2600 2.2200 2.2600 2.2600 12,090
Jun 10, 2024 2.3200 2.3400 2.3200 2.3400 2.3400 10
Jun 7, 2024 2.2400 2.3200 2.2400 2.3200 2.3200 2,075
Jun 6, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 60
Jun 5, 2024 2.2600 2.3600 2.2600 2.3600 2.3600 4,524
Jun 4, 2024 2.3800 2.3800 2.2600 2.3400 2.3400 4,248
Jun 3, 2024 2.2600 2.3400 2.2400 2.3200 2.3200 7,396
May 31, 2024 2.3200 2.3600 2.1800 2.3200 2.3200 16,293
May 30, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 29, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 28, 2024 2.3200 2.4000 2.3200 2.4000 2.4000 3,133
May 27, 2024 2.3600 2.3800 2.3600 2.3800 2.3800 533
May 24, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 23, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 53
May 22, 2024 2.3600 2.4000 2.3400 2.3400 2.3400 5,655
May 21, 2024 2.3000 2.4000 2.3000 2.4000 2.4000 3,031
May 20, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 17, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 16, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 15, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 2,626
May 14, 2024 2.3400 2.4000 2.3400 2.4000 2.4000 4,116
May 13, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 10, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 9, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 100
May 8, 2024 2.4200 2.4600 2.3800 2.3800 2.3800 2,134
May 7, 2024 2.4200 2.4400 2.3800 2.4400 2.4400 1,083
May 6, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 1,589
May 3, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 2, 2024 2.3800 2.3800 2.3600 2.3800 2.3800 710
Apr 30, 2024 2.3800 2.4000 2.3800 2.4000 2.4000 100
Apr 29, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Apr 26, 2024 2.3800 2.4000 2.3600 2.4000 2.4000 2,544
Apr 25, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Apr 24, 2024 2.3800 2.3800 2.3600 2.3800 2.3800 2,400
Apr 23, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Apr 22, 2024 2.4400 2.4400 2.4200 2.4200 2.4200 100
Apr 19, 2024 2.4000 2.4200 2.3600 2.4200 2.4200 2,030
Apr 18, 2024 2.4000 2.4400 2.3600 2.4400 2.4400 6,238
Apr 17, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Apr 16, 2024 2.4600 2.4600 2.3400 2.4400 2.4400 2,050
Apr 15, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Apr 12, 2024 2.4000 2.4600 2.3800 2.4600 2.4600 1,901
Apr 11, 2024 2.4000 2.4200 2.3600 2.4200 2.4200 1,073
Apr 10, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 1,123
Apr 9, 2024 2.4000 2.4400 2.3800 2.4400 2.4400 250
Apr 8, 2024 2.4600 2.4600 2.4200 2.4200 2.4200 73
Apr 5, 2024 2.3600 2.4000 2.3600 2.4000 2.4000 75
Apr 4, 2024 2.3800 2.4400 2.3800 2.4400 2.4400 2,479
Apr 3, 2024 2.3800 2.4400 2.3800 2.4400 2.4400 220
Apr 2, 2024 2.5200 2.5200 2.4400 2.4400 2.4400 10,483
Mar 28, 2024 2.5200 2.5200 2.4600 2.4600 2.4600 3,870
Mar 27, 2024 2.5600 2.5600 2.5200 2.5200 2.5200 2,400
Mar 26, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 165
Mar 25, 2024 2.4600 2.5600 2.4600 2.5000 2.5000 7,585
Mar 22, 2024 2.4800 2.5400 2.4200 2.5000 2.5000 11,071
Mar 21, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 1,000
Mar 20, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Mar 19, 2024 2.5000 2.5400 2.4600 2.5200 2.5200 700
Mar 18, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Mar 15, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Mar 14, 2024 2.5800 2.5800 2.4800 2.5600 2.5600 2,306
Mar 13, 2024 2.5600 2.5800 2.5200 2.5800 2.5800 4,818
Mar 12, 2024 2.5200 2.6000 2.5200 2.6000 2.6000 100
Mar 11, 2024 2.6000 2.6000 2.5800 2.6000 2.6000 5,910
Mar 8, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Mar 7, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Mar 6, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Mar 5, 2024 2.5400 2.6000 2.5200 2.6000 2.6000 3,089
Mar 4, 2024 2.5400 2.6400 2.5400 2.6000 2.6000 3,354
Mar 1, 2024 2.6400 2.6400 2.5600 2.6200 2.6200 600
Feb 29, 2024 2.6400 2.6400 2.6200 2.6200 2.6200 415
Feb 28, 2024 2.5600 2.6000 2.5600 2.6000 2.6000 352
Feb 27, 2024 2.5800 2.6000 2.5800 2.6000 2.6000 1,654
Feb 26, 2024 2.6800 2.6800 2.6000 2.6000 2.6000 117
Feb 23, 2024 2.6000 2.6400 2.6000 2.6000 2.6000 9,281
Feb 22, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 71
Feb 21, 2024 2.6200 2.6400 2.5600 2.6000 2.6000 9,925
Feb 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 70
Feb 19, 2024 2.5800 2.6400 2.5600 2.6400 2.6400 1,505
Feb 16, 2024 2.7000 2.7000 2.5800 2.7000 2.7000 3,949
Feb 15, 2024 2.5800 2.6200 2.5800 2.6000 2.6000 131
Feb 14, 2024 2.5800 2.6400 2.5800 2.6400 2.6400 203
Feb 13, 2024 2.6000 2.6600 2.5600 2.6000 2.6000 5,119
Feb 12, 2024 2.5800 2.6000 2.5800 2.6000 2.6000 2,160
Feb 9, 2024 2.5800 2.6000 2.5600 2.6000 2.6000 2,816
Feb 8, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 5
Feb 7, 2024 2.6200 2.6200 2.6000 2.6000 2.6000 3,851
Feb 6, 2024 2.5200 2.6200 2.5000 2.5800 2.5800 3,082
Feb 5, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 400
Feb 2, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 314
Feb 1, 2024 2.5400 2.5400 2.5200 2.5200 2.5200 2,050
Jan 31, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 20
Jan 30, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jan 29, 2024 2.5200 2.5600 2.5200 2.5600 2.5600 2,869
Jan 26, 2024 2.5000 2.5200 2.5000 2.5200 2.5200 18
Jan 25, 2024 2.5000 2.5400 2.3800 2.5200 2.5200 7,225
Jan 24, 2024 2.5600 2.5600 2.5000 2.5200 2.5200 3,132
Jan 23, 2024 2.5800 2.6000 2.5800 2.6000 2.6000 588
Jan 22, 2024 2.6000 2.6000 2.5800 2.5800 2.5800 5,470
Jan 19, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jan 18, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 505
Jan 17, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jan 16, 2024 2.6000 2.6600 2.6000 2.6600 2.6600 320
Jan 15, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jan 12, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jan 11, 2024 2.6600 2.6800 2.6400 2.6400 2.6400 675
Jan 10, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jan 9, 2024 2.6000 2.6600 2.6000 2.6600 2.6600 67
Jan 8, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 143
Jan 5, 2024 2.6800 2.7000 2.6200 2.6600 2.6600 7,137
Jan 4, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jan 3, 2024 2.6600 2.7200 2.6000 2.6000 2.6000 3,512
Jan 2, 2024 2.6000 2.6600 2.6000 2.6000 2.6000 1,364
Dec 29, 2023 2.6200 2.7200 2.5600 2.7200 2.7200 5,625
Dec 28, 2023 2.6000 2.6800 2.5400 2.6800 2.6800 6,342
Dec 27, 2023 2.6600 2.6600 2.5400 2.6600 2.6600 1,192
Dec 22, 2023 2.7000 2.7200 2.5600 2.6600 2.6600 27,802
Dec 21, 2023 2.6400 2.7000 2.6000 2.6600 2.6600 4,018
Dec 20, 2023 2.6800 2.6800 2.5000 2.5800 2.5800 21,393
Dec 19, 2023 2.4400 2.6200 2.4400 2.6200 2.6200 11,991
Dec 18, 2023 2.3200 2.4600 2.3000 2.3400 2.3400 6,288
Dec 15, 2023 2.2600 2.3200 2.1600 2.3200 2.3200 2,954
Dec 14, 2023 2.2000 2.2800 2.0800 2.2200 2.2200 9,834
Dec 13, 2023 2.2800 2.3800 2.0400 2.0600 2.0600 67,483
Dec 12, 2023 2.3600 2.5000 2.2400 2.2400 2.2400 32,223
Dec 11, 2023 2.7000 2.7000 2.5000 2.6000 2.6000 730
Dec 8, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 100
Dec 7, 2023 2.5000 2.6000 2.5000 2.6000 2.6000 462
Dec 6, 2023 2.6600 2.6600 2.4600 2.6200 2.6200 438
Dec 5, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Dec 4, 2023 2.5400 2.7000 2.5400 2.6000 2.6000 16,218
Dec 1, 2023 2.6000 2.6000 2.2800 2.3200 2.3200 23,390
Nov 30, 2023 2.6000 2.7000 2.6000 2.6800 2.6800 115
Nov 29, 2023 2.7000 2.7200 2.7000 2.7000 2.7000 1,616
Nov 28, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 27, 2023 2.6200 2.7000 2.6200 2.7000 2.7000 3,925
Nov 24, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 2
Nov 23, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 22, 2023 2.6000 2.7000 2.6000 2.7000 2.7000 138
Nov 21, 2023 2.7000 2.7000 2.6000 2.6800 2.6800 1,703
Nov 20, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 2

Related Tickers