XETRA - Delayed Quote EUR

H2 Core AG (M5S.DE)

0.6550
-0.0600
(-8.39%)
At close: May 9 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.68000.68000.64000.65500.65502,089
May 8, 20250.68000.71500.68000.71500.715036
May 7, 20250.70000.73000.70000.71500.71501,415
May 6, 20250.75000.77000.73500.73500.7350765
May 5, 20250.69000.72000.68000.71500.71504,441
May 2, 20250.60000.71000.60000.65500.65508,437
Apr 30, 20250.51000.60000.46000.60000.600011,500
Apr 29, 20250.47600.47600.47600.47600.4760-
Apr 28, 20250.44000.47600.44000.47600.476094
Apr 25, 20250.47000.51000.47000.47600.47602,769
Apr 24, 20250.47000.47000.43600.43600.4360995
Apr 23, 20250.42000.47000.40000.43600.43602,606
Apr 22, 20250.35000.38600.34000.38600.386090
Apr 17, 20250.38600.38600.38600.38600.3860-
Apr 16, 20250.42000.42000.38600.38600.3860-
Apr 15, 20250.34600.34600.34600.34600.3460-
Apr 14, 20250.34600.34600.34600.34600.3460-
Apr 11, 20250.34600.34600.34600.34600.3460-
Apr 10, 20250.43000.43000.31000.34600.346013,800
Apr 9, 20250.36000.39600.36000.39600.3960811
Apr 8, 20250.39000.42000.36000.37600.37602,551
Apr 7, 20250.45000.45000.39000.40000.40004,650
Apr 4, 20250.46000.46000.46000.46000.46005,000
Apr 3, 20250.55000.56000.45000.49600.49607,568
Apr 2, 20250.62000.62000.50000.51500.515012,141
Apr 1, 20250.72000.72000.65000.65500.65502,414
Mar 31, 20250.70000.71000.68000.70000.70002,464
Mar 28, 20250.63000.68000.62000.66500.66505,550
Mar 27, 20250.58000.58000.57000.57000.57001,048
Mar 26, 20250.63000.63000.59500.59500.59501
Mar 25, 20250.60000.60000.56000.59500.5950615
Mar 24, 20250.63000.63000.63000.63000.6300-
Mar 21, 20250.63000.63000.63000.63000.6300-
Mar 20, 20250.63000.63000.63000.63000.6300-
Mar 19, 20250.63500.63500.63500.63500.6350-
Mar 18, 20250.63000.63000.63000.63000.6300-
Mar 17, 20250.65000.65000.65000.65000.6500-
Mar 14, 20250.62000.65000.60000.65000.6500616
Mar 13, 20250.65000.67000.63500.63500.63504,279
Mar 12, 20250.58000.65000.57000.61500.61502,394
Mar 11, 20250.64000.64000.60000.61000.610014,843
Mar 10, 20250.68500.68500.68500.68500.6850-
Mar 7, 20250.69000.71000.65000.67500.67502,112
Mar 6, 20250.74500.74500.74500.74500.7450-
Mar 5, 20250.72500.72500.72500.72500.7250-
Mar 4, 20250.77000.77000.70000.72500.72502,145
Mar 3, 20250.84000.84000.80500.80500.8050471
Feb 28, 20250.82000.84000.80000.84000.84003,561
Feb 27, 20250.84000.88000.82000.83000.8300811
Feb 26, 20250.76000.83000.76000.83000.8300-
Feb 25, 20250.79500.79500.79500.79500.7950-
Feb 24, 20250.78000.78000.78000.78000.7800-
Feb 21, 20250.82000.82000.78000.78000.7800450
Feb 20, 20250.76000.79000.76000.79000.7900105
Feb 19, 20250.79000.79000.79000.79000.7900-
Feb 18, 20250.79000.79000.79000.79000.7900-
Feb 17, 20250.76000.79000.76000.79000.7900118
Feb 14, 20250.78000.82000.76000.79000.7900662
Feb 13, 20250.81000.81000.81000.81000.8100-
Feb 12, 20250.81500.81500.81500.81500.8150-
Feb 11, 20250.83500.83500.81500.81500.8150150
Feb 10, 20250.88000.88000.88000.88000.8800-
Feb 7, 20250.80000.88000.80000.88000.88001,300
Feb 6, 20250.73000.78000.73000.78000.7800112
Feb 5, 20250.78000.78000.78000.78000.7800-
Feb 4, 20250.78000.78000.78000.78000.7800-
Feb 3, 20250.82500.82500.77000.78000.78002,269
Jan 31, 20250.79000.88000.79000.81500.815010,080
Jan 30, 20250.77000.77000.77000.77000.7700-
Jan 29, 20250.74000.77000.74000.77000.7700339
Jan 28, 20250.79000.80000.77000.77000.77001,481
Jan 27, 20250.72000.76000.72000.76000.76001,994
Jan 24, 20250.75500.75500.75500.75500.7550-
Jan 23, 20250.74000.75500.72000.75500.7550268
Jan 22, 20250.79000.79000.76500.76500.765060
Jan 21, 20250.74500.74500.74500.74500.7450-
Jan 20, 20250.74500.74500.74500.74500.7450-
Jan 17, 20250.74500.74500.74500.74500.7450-
Jan 16, 20250.71000.74500.71000.74500.7450132
Jan 15, 20250.76000.76000.74500.74500.745051
Jan 14, 20250.71000.78500.71000.74500.7450543
Jan 13, 20250.79500.79500.72000.75500.7550539
Jan 10, 20250.72000.75500.72000.75500.75501,742
Jan 9, 20250.71000.80000.71000.76000.7600853
Jan 8, 20250.81500.82000.71000.75500.75501,909
Jan 7, 20250.80000.92000.77000.77000.770017,490
Jan 6, 20250.62000.92000.62000.80000.800064,125
Jan 3, 20250.64000.64000.60500.60500.6050349
Jan 2, 20250.64000.64000.60000.60500.605012,145
Dec 30, 20240.62500.62500.62500.62500.6250-
Dec 27, 20240.59000.62500.59000.62500.625016,265
Dec 23, 20240.57000.57500.54000.57500.57502,700
Dec 20, 20240.60500.60500.60500.60500.6050-
Dec 19, 20240.60500.60500.60500.60500.6050-
Dec 18, 20240.60000.61500.60000.60500.60501,450
Dec 17, 20240.58000.58000.57000.57000.5700800
Dec 16, 20240.66500.66500.60500.60500.60503,000
Dec 13, 20240.63000.72000.63000.65000.65004,579
Dec 12, 20240.81000.81000.66000.67000.67006,000
Dec 11, 20240.85000.85000.85000.85000.8500-
Dec 10, 20240.88000.88000.88000.88000.8800-
Dec 9, 20240.88000.88000.88000.88000.88002,000
Dec 6, 20240.96500.96500.92500.92500.925010
Dec 5, 20240.96000.96500.96000.96500.96502,200
Dec 4, 20241.04001.08001.01001.01001.01001,199
Dec 3, 20241.20001.21000.96001.04001.04006,695
Dec 2, 20241.26001.26001.26001.26001.2600-
Nov 29, 20241.36001.36001.25001.26001.26001,912
Nov 28, 20241.37001.37001.37001.37001.3700-
Nov 27, 20241.40001.40001.37001.37001.37001,300
Nov 26, 20241.45001.45001.45001.45001.45001,000
Nov 25, 20241.58001.58001.58001.58001.5800-
Nov 22, 20241.58001.58001.58001.58001.5800-
Nov 21, 20241.58001.58001.58001.58001.5800-
Nov 20, 20241.47001.56001.47001.56001.56001,650
Nov 19, 20241.58001.58001.58001.58001.5800-
Nov 18, 20241.58001.58001.58001.58001.5800-
Nov 15, 20241.58001.58001.58001.58001.5800-
Nov 14, 20241.58001.58001.58001.58001.5800-
Nov 13, 20241.58001.58001.58001.58001.5800-
Nov 12, 20241.58001.58001.58001.58001.5800-
Nov 11, 20241.60001.60001.58001.58001.58002,000
Nov 8, 20241.65001.68001.65001.68001.6800717
Nov 7, 20241.73001.73001.73001.73001.7300-
Nov 6, 20241.70001.73001.70001.73001.7300200
Nov 5, 20241.79001.79001.79001.79001.7900-
Nov 4, 20241.75001.87001.70001.87001.8700554
Nov 1, 20241.87001.87001.84001.84001.8400500
Oct 31, 20241.76001.87001.71001.79001.7900-
Oct 30, 20241.70001.80001.70001.79001.7900207
Oct 29, 20241.73001.73001.73001.73001.7300-
Oct 28, 20241.70001.78001.70001.73001.73002,808
Oct 25, 20241.66001.70001.66001.70001.70001,050
Oct 24, 20241.66001.66001.66001.66001.66001,506
Oct 23, 20241.60001.60001.59001.59001.5900500
Oct 22, 20241.54001.60001.54001.60001.6000100
Oct 21, 20241.60001.62001.55001.58001.58005,016
Oct 18, 20241.62001.67001.61001.61001.61001,952
Oct 17, 20241.55001.55001.55001.55001.5500-
Oct 16, 20241.55001.55001.55001.55001.5500-
Oct 15, 20241.66001.67001.55001.55001.55002,722
Oct 14, 20241.58001.58001.53001.53001.5300240
Oct 11, 20241.51001.51001.51001.51001.5100-
Oct 10, 20241.51001.51001.51001.51001.5100-
Oct 9, 20241.51001.51001.51001.51001.5100-
Oct 8, 20241.54001.54001.48001.51001.5100916
Oct 7, 20241.40001.50001.35001.49001.490020,667
Oct 4, 20241.50001.50001.50001.50001.5000500
Oct 3, 20241.45001.45001.45001.45001.4500-
Oct 2, 20241.53001.53001.40001.45001.450023
Oct 1, 20241.53001.53001.53001.53001.53002,000
Sep 30, 20241.65001.65001.54001.61001.6100719
Sep 27, 20241.59001.62001.58001.58001.5800750
Sep 26, 20241.48001.54001.48001.54001.540044
Sep 25, 20241.52001.54001.48001.54001.54001,117
Sep 24, 20241.59001.60001.59001.60001.60001,000
Sep 23, 20241.57001.57001.54001.54001.5400316
Sep 20, 20241.52001.55001.50001.50001.50001,550
Sep 19, 20241.46001.46001.46001.46001.4600-
Sep 18, 20241.46001.46001.46001.46001.4600400
Sep 17, 20241.45001.45001.45001.45001.4500-
Sep 16, 20241.43001.43001.43001.43001.4300-
Sep 13, 20241.42001.42001.41001.41001.4100500
Sep 12, 20241.35001.39001.35001.39001.3900400
Sep 11, 20241.39001.39001.39001.39001.3900-
Sep 10, 20241.41001.42001.39001.39001.39002,100
Sep 9, 20241.60001.60001.60001.60001.6000-
Sep 6, 20241.60001.60001.60001.60001.6000300
Sep 5, 20241.58001.58001.58001.58001.5800-
Sep 4, 20241.60001.60001.52001.58001.5800142
Sep 3, 20241.22001.68001.01001.52001.52003,112
Sep 2, 20241.31001.31001.22001.25001.25003,200
Aug 30, 20241.38001.38001.36001.36001.36002,000
Aug 29, 20241.53001.53001.38001.43001.43006,800
Aug 28, 20241.48001.48001.48001.48001.4800-
Aug 27, 20241.55001.60001.48001.48001.48002,467
Aug 26, 20241.47001.47001.47001.47001.4700-
Aug 23, 20241.47001.47001.47001.47001.4700-
Aug 22, 20241.54001.54001.48001.48001.48004,000
Aug 21, 20241.60001.60001.60001.60001.6000-
Aug 20, 20241.50001.50001.50001.50001.5000-
Aug 19, 20241.50001.50001.50001.50001.50002,006
Aug 16, 20241.45001.45001.45001.45001.4500-
Aug 15, 20241.45001.45001.45001.45001.4500-
Aug 14, 20241.56001.56001.45001.45001.45002,900
Aug 13, 20241.64001.64001.50001.51001.51006,012
Aug 12, 20241.69001.69001.69001.69001.6900-
Aug 9, 20241.79001.79001.68001.69001.69004,456
Aug 8, 20241.90001.90001.85001.85001.85005,300
Aug 7, 20241.98001.98001.93001.93001.93002,000
Aug 6, 20242.02002.02002.02002.02002.0200-
Aug 5, 20242.06002.06002.04002.04002.0400750
Aug 2, 20242.04002.06002.04002.04002.0400630
Aug 1, 20242.00002.00002.00002.00002.0000-
Jul 31, 20242.00002.00002.00002.00002.0000-
Jul 30, 20242.00002.00002.00002.00002.0000700
Jul 29, 20242.08002.08002.02002.02002.0200700
Jul 26, 20242.02002.02002.02002.02002.0200-
Jul 25, 20242.06002.06002.02002.02002.02002,120
Jul 24, 20242.16002.16002.12002.12002.12002,000
Jul 23, 20242.24002.24002.24002.24002.2400-
Jul 22, 20242.24002.24002.24002.24002.2400-
Jul 19, 20242.30002.30002.24002.24002.2400250
Jul 18, 20242.32002.32002.32002.32002.3200-
Jul 17, 20242.32002.32002.32002.32002.3200-
Jul 16, 20242.32002.32002.32002.32002.3200-
Jul 15, 20242.30002.32002.30002.32002.32001,150
Jul 12, 20242.22002.22002.22002.22002.2200-
Jul 11, 20242.22002.22002.22002.22002.2200-
Jul 10, 20242.24002.26002.22002.22002.2200660
Jul 9, 20242.10002.18002.10002.18002.18003,002
Jul 8, 20242.36002.36002.16002.16002.16002,030
Jul 5, 20242.30002.36002.28002.28002.2800700
Jul 4, 20242.30002.30002.22002.26002.2600570
Jul 3, 20242.22002.22002.22002.22002.2200-
Jul 2, 20242.22002.22002.22002.22002.2200-
Jul 1, 20242.30002.30002.22002.22002.22004
Jun 28, 20242.14002.30002.14002.22002.22003,030
Jun 27, 20242.16002.16002.16002.16002.1600-
Jun 26, 20242.14002.16002.14002.16002.16002,000
Jun 25, 20242.22002.22002.22002.22002.22001,645
Jun 24, 20242.39842.39842.25962.25962.25962,321
Jun 21, 20242.47772.47772.41822.41822.41822,018
Jun 20, 20242.57682.57682.57682.57682.57682,018
Jun 19, 20242.75522.75522.67592.67592.6759151
Jun 18, 20242.79482.81462.67592.67592.67591,017
Jun 17, 20242.62002.78002.62002.74002.74003,290
Jun 14, 20242.54002.54002.54002.54002.5400-
Jun 13, 20242.44002.54002.42002.54002.54003,400
Jun 12, 20242.54002.54002.54002.54002.54002,000
Jun 11, 20242.42002.48002.42002.48002.48003,268
Jun 10, 20242.42002.42002.34002.34002.34004
Jun 7, 20242.34002.34002.34002.34002.3400-
Jun 6, 20242.34002.34002.34002.34002.3400-
Jun 5, 20242.34002.34002.34002.34002.3400-
Jun 4, 20242.34002.34002.34002.34002.3400-
Jun 3, 20242.36002.42002.36002.42002.42001,501
May 31, 20242.28002.28002.28002.28002.2800-
May 30, 20242.36002.36002.28002.28002.28002,000
May 29, 20242.28002.28002.28002.28002.2800-
May 28, 20242.28002.28002.20002.28002.28001,450
May 27, 20242.36002.36002.36002.36002.36001,000
May 24, 20242.44002.44002.44002.44002.4400-
May 23, 20242.44002.44002.44002.44002.4400-
May 22, 20242.44002.44002.44002.44002.4400-
May 21, 20242.44002.44002.44002.44002.4400-
May 20, 20242.44002.44002.44002.44002.4400-
May 17, 20242.44002.44002.44002.44002.4400-
May 16, 20242.44002.44002.44002.44002.4400-
May 15, 20242.44002.44002.44002.44002.4400-
May 14, 20242.44002.44002.44002.44002.4400-
May 13, 20242.44002.44002.44002.44002.4400-
May 10, 20242.44002.44002.44002.44002.4400-
May 9, 20242.54002.54002.44002.44002.44001,894

Related Tickers

ANI.DE Amundi S.A.
74.50
+2.55%
 
14D.DE tokentus investment AG
1.1500
+6.48%
 
A7A.DE Heliad AG
14.30
-2.05%
 
D77.DE DN Deutsche Nachhaltigkeit AG
2.7200
0.00%
 
CPX.DE capsensixx AG
16.60
0.00%
 
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.2960
0.00%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.6350
-0.78%
 
PZS.DE Scherzer & Co. AG
2.1400
0.00%
 
2INV.DE 2invest AG
12.60
+0.80%
 
Z29.DE 029 Group SE
47.60
+2.59%