Hitechpros historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	16.600	17.000	16.600	17.000	13.882	190
2024-08-05	16.800	16.800	16.800	16.800	13.718	76
2024-08-02	16.600	16.900	16.600	16.900	13.800	99
2024-08-01	16.700	16.700	16.700	16.700	13.637	75
2024-07-31	16.800	16.900	16.800	16.900	13.800	61
2024-07-30	16.800	16.800	16.800	16.800	13.718	63
2024-07-24	16.600	16.600	16.600	16.600	13.555	100
2024-07-22	16.900	16.900	16.900	16.900	13.800	15
2024-07-19	16.600	16.600	16.600	16.600	13.555	7
2024-07-18	17.000	17.000	17.000	17.000	13.882	17
2024-07-17	16.900	17.000	16.900	17.000	13.882	179
2024-07-16	16.900	16.900	16.900	16.900	13.800	2
2024-07-15	16.600	16.600	16.600	16.600	13.555	96
2024-07-12	16.900	16.900	16.900	16.900	13.800	111
2024-07-11	16.900	16.900	16.900	16.900	13.800	54
2024-07-10	16.900	16.900	16.900	16.900	13.800	61
2024-07-09	16.900	16.900	16.900	16.900	13.800	151
2024-07-08	16.900	16.900	16.900	16.900	13.800	121
2024-07-05	16.900	16.900	16.900	16.900	13.800	5
2024-07-04	16.700	16.900	16.700	16.900	13.800	287
2024-07-03	16.700	16.900	16.700	16.900	13.800	115
2024-07-02	16.700	16.700	16.700	16.700	13.637	45
2024-07-01	16.600	16.600	16.600	16.600	13.555	20
2024-06-28	16.900	16.900	16.900	16.900	13.800	568
2024-06-27	16.900	16.900	16.900	16.900	13.800	710
2024-06-26	16.900	16.900	16.900	16.900	13.800	100
2024-06-25	16.900	16.900	16.900	16.900	13.800	33
2024-06-24	16.900	16.900	16.900	16.900	13.800	207
2024-06-21	16.900	16.900	16.900	16.900	13.800	38
2024-06-20	16.500	16.900	16.500	16.900	13.800	591
2024-06-19	16.500	16.500	16.400	16.400	13.392	522
2024-06-18	16.400	16.400	16.400	16.400	13.392	110
2024-06-17	17.000	17.000	17.000	17.000	13.882	137
2024-06-14	17.000	17.000	16.700	16.700	13.637	40
2024-06-13	16.900	17.000	16.900	17.000	13.882	263
2024-06-12	17.400	17.400	17.400	17.400	14.208	61
2024-06-11	16.800	16.800	16.800	16.800	13.718	100
2024-06-10	16.500	16.500	16.500	16.500	13.473	240
2024-06-07	17.500	17.500	17.500	17.500	14.290	77
2024-06-06	17.400	17.400	17.400	17.400	14.208	1,202
2024-06-05	17.400	17.400	17.400	17.400	14.208	82
2024-06-04	17.300	17.400	17.300	17.400	14.208	219
2024-06-03	17.300	17.300	16.900	16.900	13.800	58
2024-05-31	17.200	17.200	17.200	17.200	14.045	92
2024-05-29	17.300	17.300	17.300	17.300	14.127	57
2024-05-28	17.300	17.300	17.300	17.300	14.127	167
2024-05-27	17.300	17.300	17.300	17.300	14.127	88
2024-05-24	17.300	17.300	16.900	16.900	13.800	191
2024-05-21	17.200	17.200	16.800	16.800	13.718	810
2024-05-20	17.100	17.100	17.100	17.100	13.963	50
2024-05-17	17.100	17.100	17.000	17.000	13.882	60
2024-05-16	17.100	17.100	17.100	17.100	13.963	75
2024-05-15	17.200	17.200	17.100	17.100	13.963	174
2024-05-14	17.200	17.200	17.200	17.200	14.045	73
2024-05-13	16.800	16.800	16.800	16.800	13.718	183
2024-05-10	17.200	17.200	17.200	17.200	14.045	101
2024-05-09	16.800	16.800	16.800	16.800	13.718	87
2024-05-08	17.200	17.200	17.200	17.200	14.045	106
2024-05-07	17.200	17.200	17.200	17.200	14.045	76
2024-05-06	17.000	17.000	17.000	17.000	13.882	155

← NewerPage 9 of 17 · 1,020 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.9000 EUR
2025-09-03	1.0000 EUR
2024-09-04	1.3000 EUR
2023-09-05	1.2500 EUR
2022-09-05	1.0000 EUR
2021-07-20	1.1000 EUR
2020-07-01	1.1500 EUR
2019-07-08	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.