HAG.DEHAG.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $90.60 | $91.35 | $89.80 | $91.35 | 272,636 |
| 1/15/2026 | $89.50 | $90.35 | $88.20 | $90.00 | 272,284 |
| 1/14/2026 | $92.80 | $92.80 | $87.80 | $89.75 | 484,571 |
| 1/13/2026 | $91.95 | $92.85 | $90.65 | $91.00 | 367,423 |
| 1/12/2026 | $92.55 | $93.35 | $90.75 | $92.05 | 561,504 |
| 1/9/2026 | $86.40 | $91.50 | $86.25 | $90.75 | 638,298 |
| 1/8/2026 | $88.75 | $89.40 | $84.50 | $86.70 | 619,974 |
| 1/7/2026 | $82.15 | $87.45 | $81.70 | $87.45 | 672,192 |
| 1/6/2026 | $83.40 | $83.95 | $80.15 | $81.95 | 483,285 |
| 1/5/2026 | $78.25 | $82.90 | $78.25 | $82.90 | 667,852 |
| 1/2/2026 | $74.85 | $76.75 | $74.40 | $76.15 | 314,402 |
| 12/30/2025 | $72.05 | $73.60 | $72.00 | $73.40 | 150,552 |
| 12/29/2025 | $72.55 | $72.85 | $70.85 | $71.60 | 276,817 |
| 12/23/2025 | $74.20 | $74.70 | $72.85 | $72.90 | 154,755 |
| 12/22/2025 | $73.65 | $73.75 | $72.60 | $73.00 | 255,507 |
| 12/19/2025 | $75.00 | $75.05 | $72.45 | $73.25 | 678,989 |
| 12/18/2025 | $71.60 | $73.65 | $71.05 | $73.65 | 363,321 |
| 12/17/2025 | $70.70 | $72.20 | $70.40 | $71.65 | 385,786 |
| 12/16/2025 | $70.25 | $70.45 | $67.60 | $69.55 | 667,188 |
| 12/15/2025 | $72.55 | $73.05 | $71.10 | $71.40 | 373,212 |
| 12/12/2025 | $70.85 | $73.55 | $70.35 | $72.70 | 423,363 |
| 12/11/2025 | $72.30 | $72.50 | $70.85 | $71.10 | 408,700 |
| 12/10/2025 | $72.90 | $73.20 | $70.85 | $73.05 | 423,197 |
| 12/9/2025 | $72.10 | $75.25 | $71.40 | $75.05 | 748,090 |
| 12/8/2025 | $70.00 | $70.95 | $68.60 | $70.95 | 388,090 |
| 12/5/2025 | $67.70 | $69.50 | $67.10 | $68.65 | 649,880 |
| 12/4/2025 | $69.55 | $69.85 | $68.20 | $68.75 | 338,494 |
| 12/3/2025 | $70.90 | $70.95 | $67.65 | $68.95 | 531,796 |
| 12/2/2025 | $66.25 | $68.50 | $65.55 | $68.15 | 487,213 |
| 12/1/2025 | $66.35 | $66.85 | $64.80 | $66.20 | 756,974 |
| 11/28/2025 | $70.10 | $70.10 | $67.75 | $68.35 | 355,189 |
| 11/27/2025 | $71.00 | $71.15 | $68.75 | $69.70 | 480,002 |
| 11/26/2025 | $71.10 | $71.10 | $68.45 | $69.00 | 461,072 |
| 11/25/2025 | $70.50 | $71.05 | $67.25 | $68.90 | 812,677 |
| 11/24/2025 | $69.60 | $71.25 | $68.45 | $69.20 | 1.55M |
| 11/21/2025 | $74.30 | $75.15 | $71.40 | $72.50 | 842,166 |
| 11/20/2025 | $77.95 | $79.50 | $75.60 | $77.60 | 561,545 |
| 11/19/2025 | $81.60 | $82.20 | $76.55 | $77.10 | 989,863 |
| 11/18/2025 | $81.00 | $84.00 | $80.45 | $81.25 | 441,388 |
| 11/17/2025 | $84.10 | $85.90 | $82.95 | $82.95 | 317,194 |
| 11/14/2025 | $85.50 | $85.60 | $81.15 | $84.15 | 461,349 |
| 11/13/2025 | $83.20 | $86.40 | $82.20 | $84.15 | 470,661 |
| 11/12/2025 | $85.60 | $86.70 | $80.70 | $82.80 | 1.03M |
| 11/11/2025 | $90.70 | $91.15 | $86.20 | $87.05 | 1.09M |
| 11/10/2025 | $92.60 | $95.30 | $91.30 | $95.00 | 431,964 |
| 11/7/2025 | $89.00 | $93.00 | $86.15 | $91.65 | 620,276 |
| 11/6/2025 | $90.50 | $90.50 | $85.00 | $87.70 | 563,233 |
| 11/5/2025 | $91.00 | $91.20 | $88.85 | $89.45 | 451,093 |
| 11/4/2025 | $92.60 | $93.30 | $90.85 | $91.95 | 294,236 |
| 11/3/2025 | $94.25 | $95.30 | $93.05 | $94.05 | 272,031 |
| 10/31/2025 | $92.35 | $94.15 | $91.15 | $92.20 | 268,545 |
| 10/30/2025 | $93.45 | $93.45 | $90.05 | $91.80 | 406,729 |
| 10/29/2025 | $96.10 | $96.40 | $93.45 | $93.70 | 273,962 |
| 10/28/2025 | $94.10 | $96.85 | $92.45 | $96.05 | 377,458 |
| 10/27/2025 | $98.95 | $99.70 | $95.30 | $95.80 | 404,145 |
| 10/24/2025 | $99.90 | $100.20 | $97.05 | $97.85 | 387,748 |
| 10/23/2025 | $101.70 | $101.90 | $95.70 | $96.65 | 367,618 |
| 10/22/2025 | $100.50 | $103.30 | $97.40 | $97.40 | 545,563 |
| 10/21/2025 | $99.30 | $99.70 | $97.70 | $98.65 | 307,457 |
| 10/20/2025 | $95.00 | $98.40 | $93.20 | $98.00 | 461,628 |