Frankfurt - Delayed Quote
EUR
HOMAG Group AG (HG1.F)
22.60
0.00
(0.00%)
At close: October 30 at 9:09:59 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 29, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 28, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 27, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 26, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 23, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 22, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 21, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 20, 2026
22.80
23.00
22.80
23.00
23.00
3
Oct 19, 2026
23.40
23.40
23.00
23.00
23.00
3,700
Oct 16, 2026
23.40
24.40
23.40
24.40
24.40
157
Oct 15, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 14, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 13, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 12, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 9, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 8, 2026
24.00
24.00
24.00
24.00
24.00
1,000
Oct 7, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 6, 2026
24.00
24.80
24.00
24.80
24.80
20
Oct 5, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 2, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 1, 2026
24.20
25.20
24.20
25.20
25.20
150
Sep 30, 2026
23.40
25.60
23.40
25.60
25.60
56
Sep 29, 2026
23.40
23.60
23.40
23.60
23.60
23
Sep 28, 2026
23.40
23.40
23.40
23.40
23.40
-
Sep 25, 2026
22.80
22.80
22.80
22.80
22.80
-
Sep 24, 2026
22.80
22.80
22.80
22.80
22.80
-
Sep 23, 2026
23.20
23.20
23.20
23.20
23.20
-
Sep 22, 2026
24.40
24.40
24.40
24.40
24.40
150
Sep 21, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 18, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 17, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 16, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 15, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 14, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 11, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 10, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 9, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 8, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 7, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 4, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 3, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 2, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 1, 2026
24.40
24.40
24.40
24.40
24.40
-
Aug 31, 2026
24.40
24.40
24.40
24.40
24.40
-
Aug 28, 2026
25.00
25.40
25.00
25.40
25.40
200
Aug 27, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 26, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 25, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 24, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 21, 2026
25.00
25.00
24.60
24.60
24.60
392
Aug 20, 2026
24.40
24.40
24.40
24.40
24.40
-
Aug 19, 2026
25.00
25.00
24.40
24.40
24.40
221
Aug 18, 2026
25.00
25.00
24.60
24.60
24.60
125
Aug 17, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 14, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 13, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 12, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 11, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 10, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 7, 2026
24.40
24.60
24.40
24.60
24.60
250
Aug 6, 2026
24.60
24.60
24.60
24.60
24.60
-
Aug 5, 2026
24.80
24.80
24.80
24.80
24.80
-
Aug 4, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 3, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 31, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 30, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 29, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 28, 2026
25.00
25.60
25.00
25.60
25.60
229
Jul 27, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 24, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 23, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 22, 2026
25.00
25.00
24.40
24.40
24.40
500
Jul 21, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 20, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 17, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 16, 2026
25.00
25.20
25.00
25.20
25.20
1,005
Jul 15, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 14, 2026
25.20
25.20
25.20
25.20
25.20
5,500
Jul 13, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 10, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 9, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 8, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 7, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 6, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 3, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 2, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 1, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 30, 2026
25.20
25.20
25.20
25.20
25.20
-
Jun 29, 2026
26.00
26.00
26.00
26.00
26.00
-
Jun 26, 2026
25.20
25.40
25.20
25.40
25.40
80
Jun 25, 2026
25.20
25.20
25.20
25.20
25.20
100
Jun 24, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 23, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 22, 2026
25.60
25.60
25.60
25.60
25.60
-
Jun 19, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 18, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 17, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 16, 2026
25.60
25.60
25.60
25.60
25.60
-
Jun 15, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 12, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 11, 2026
24.40
24.40
24.40
24.40
24.40
100
Jun 10, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 9, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 8, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 5, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 4, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 3, 2026
25.60
25.60
25.60
25.60
25.60
-
Jun 2, 2026
25.60
25.60
25.60
25.60
25.60
-
Jun 1, 2026
25.40
25.40
25.40
25.40
25.40
-
May 29, 2026
25.20
25.20
25.20
25.20
25.20
-
May 28, 2026
24.80
24.80
24.80
24.80
24.80
-
May 27, 2026
24.40
25.40
24.40
25.40
25.40
2
May 26, 2026
24.80
24.80
24.80
24.80
24.80
-
May 25, 2026
24.80
24.80
24.80
24.80
24.80
-
May 22, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
25.00
25.00
25.00
25.00
25.00
-
May 21, 2026
26.20
26.20
26.20
26.20
25.18
-
May 20, 2026
25.40
25.40
25.40
25.40
24.41
-
May 19, 2026
25.00
25.60
25.00
25.60
24.60
11
May 18, 2026
25.00
25.00
25.00
25.00
24.03
-
May 15, 2026
25.00
25.00
25.00
25.00
24.03
-
May 14, 2026
24.80
24.80
24.80
24.80
23.83
-
May 13, 2026
26.00
26.00
26.00
26.00
24.99
-
May 12, 2026
25.20
25.20
25.20
25.20
24.22
-
May 11, 2026
25.40
25.40
25.40
25.40
24.41
-
May 8, 2026
24.80
24.80
24.80
24.80
23.83
-
May 7, 2026
24.80
24.80
24.80
24.80
23.83
-
May 6, 2026
24.80
24.80
24.80
24.80
23.83
-
May 5, 2026
24.60
24.60
24.60
24.60
23.64
-
May 4, 2026
24.60
24.60
24.60
24.60
23.64
-
Apr 30, 2026
24.60
24.60
24.60
24.60
23.64
-
Apr 29, 2026
24.60
24.60
24.60
24.60
23.64
-
Apr 28, 2026
25.00
25.00
25.00
25.00
24.03
-
Apr 27, 2026
25.80
25.80
25.80
25.80
24.80
-
Apr 24, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 23, 2026
25.40
25.40
25.40
25.40
24.41
-
Apr 22, 2026
25.00
25.00
25.00
25.00
24.03
-
Apr 21, 2026
26.00
26.00
25.00
25.00
24.03
1,050
Apr 20, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 17, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 16, 2026
25.40
25.40
25.40
25.40
24.41
-
Apr 15, 2026
24.40
25.00
24.40
25.00
24.03
-
Apr 14, 2026
24.60
24.60
24.60
24.60
23.64
-
Apr 13, 2026
25.60
25.80
25.60
25.80
24.80
1
Apr 10, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 9, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 8, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 7, 2026
25.60
25.60
25.60
25.60
24.60
-
Apr 2, 2026
25.40
25.40
25.40
25.40
24.41
-
Apr 1, 2026
25.40
25.40
25.40
25.40
24.41
-
Mar 31, 2026
25.40
25.40
25.40
25.40
24.41
-
Mar 30, 2026
25.20
25.20
25.20
25.20
24.22
-
Mar 27, 2026
24.80
24.80
24.80
24.80
23.83
-
Mar 26, 2026
24.20
24.20
24.20
24.20
23.26
-
Mar 25, 2026
24.20
24.20
24.20
24.20
23.26
-
Mar 24, 2026
24.20
24.20
24.20
24.20
23.26
-
Mar 23, 2026
24.20
24.20
24.20
24.20
23.26
-
Mar 20, 2026
24.80
24.80
24.80
24.80
23.83
-
Mar 19, 2026
24.80
24.80
24.80
24.80
23.83
-
Mar 18, 2026
24.80
24.80
24.80
24.80
23.83
-
Mar 17, 2026
24.80
24.80
24.80
24.80
23.83
-
Mar 16, 2026
25.00
25.00
24.40
24.40
23.45
400
Mar 13, 2026
24.40
24.40
24.40
24.40
23.45
-
Mar 12, 2026
25.00
25.00
25.00
25.00
24.03
-
Mar 11, 2026
25.40
25.40
25.40
25.40
24.41
-
Mar 10, 2026
25.20
25.20
25.20
25.20
24.22
-
Mar 9, 2026
25.40
25.40
25.40
25.40
24.41
12
Mar 6, 2026
24.40
24.40
24.40
24.40
23.45
-
Mar 5, 2026
24.40
24.40
24.40
24.40
23.45
-
Mar 4, 2026
25.40
25.40
25.40
25.40
24.41
-
Mar 3, 2026
24.40
25.00
24.40
25.00
24.03
750
Mar 2, 2026
24.40
24.40
24.40
24.40
23.45
-
Feb 27, 2026
26.00
26.00
26.00
26.00
24.99
-
Feb 26, 2026
26.00
26.00
26.00
26.00
24.99
-
Feb 25, 2026
26.00
26.00
26.00
26.00
24.99
-
Feb 24, 2026
26.00
26.00
26.00
26.00
24.99
-
Feb 23, 2026
24.40
26.00
24.40
26.00
24.99
38
Feb 20, 2026
25.60
25.60
25.60
25.60
24.60
-
Feb 19, 2026
25.60
25.60
25.60
25.60
24.60
-
Feb 18, 2026
25.60
25.60
25.60
25.60
24.60
-
Feb 17, 2026
26.00
26.00
26.00
26.00
24.99
-
Feb 16, 2026
26.00
26.00
26.00
26.00
24.99
-
Feb 13, 2026
25.60
25.60
25.60
25.60
24.60
-
Feb 12, 2026
24.80
25.40
24.80
25.40
24.41
-
Feb 11, 2026
25.20
26.00
25.20
26.00
24.99
250
Feb 10, 2026
25.20
25.20
25.20
25.20
24.22
-
Feb 9, 2026
25.20
25.20
25.20
25.20
24.22
-
Feb 6, 2026
25.40
25.40
25.40
25.40
24.41
-
Feb 5, 2026
25.40
25.40
25.40
25.40
24.41
-
Feb 4, 2026
26.20
26.20
26.20
26.20
25.18
-
Feb 3, 2026
24.40
25.00
24.40
25.00
24.03
5
Feb 2, 2026
25.00
25.00
25.00
25.00
24.03
-
Jan 30, 2026
26.40
26.40
26.40
26.40
25.37
-
Jan 29, 2026
26.40
26.40
26.40
26.40
25.37
-
Jan 28, 2026
26.40
26.40
26.40
26.40
25.37
-
Jan 27, 2026
26.20
26.20
26.20
26.20
25.18
-
Jan 26, 2026
26.20
26.20
26.20
26.20
25.18
-
Jan 23, 2026
27.40
27.40
27.40
27.40
26.33
-
Jan 22, 2026
27.20
27.20
27.20
27.20
26.14
-
Jan 21, 2026
26.80
26.80
26.80
26.80
25.76
-
Jan 20, 2026
26.20
26.20
26.20
26.20
25.18
-
Jan 19, 2026
26.20
26.20
26.20
26.20
25.18
-
Jan 16, 2026
26.80
26.80
26.80
26.80
25.76
-
Jan 15, 2026
26.20
26.20
26.20
26.20
25.18
-
Jan 14, 2026
27.60
27.60
27.60
27.60
26.53
-
Jan 13, 2026
27.40
27.40
27.40
27.40
26.33
-
Jan 12, 2026
27.20
27.20
27.20
27.20
26.14
-
Jan 9, 2026
27.00
27.00
27.00
27.00
25.95
-
Jan 8, 2026
27.40
27.40
27.40
27.40
26.33
-
Jan 7, 2026
26.80
26.80
26.80
26.80
25.76
-
Jan 6, 2026
26.80
26.80
26.80
26.80
25.76
-
Jan 5, 2026
26.80
26.80
26.80
26.80
25.76
250
Jan 2, 2026
27.40
27.40
27.40
27.40
26.33
-
Dec 30, 2025
26.80
26.80
26.80
26.80
25.76
-
Dec 29, 2025
26.80
27.20
26.80
27.20
26.14
40
Dec 23, 2025
27.80
27.80
27.20
27.20
26.14
30
Dec 22, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 19, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 18, 2025
27.60
27.60
27.60
27.60
26.53
-
Dec 17, 2025
26.80
26.80
26.80
26.80
25.76
-
Dec 16, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 15, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 12, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 11, 2025
27.60
27.60
27.60
27.60
26.53
-
Dec 10, 2025
27.80
27.80
27.00
27.00
25.95
100
Dec 9, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 8, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 5, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 4, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 3, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 2, 2025
27.80
27.80
27.80
27.80
26.72
-
Dec 1, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 28, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 27, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 26, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 25, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 24, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 21, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 20, 2025
26.80
26.80
26.80
26.80
25.76
-
Nov 19, 2025
26.80
26.80
26.80
26.80
25.76
-
Nov 18, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 17, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 14, 2025
27.60
27.60
27.60
27.60
26.53
-
Nov 13, 2025
27.00
27.00
27.00
27.00
25.95
-
Nov 12, 2025
27.00
27.00
27.00
27.00
25.95
-
Nov 11, 2025
27.00
27.00
27.00
27.00
25.95
-
Nov 10, 2025
27.00
27.00
27.00
27.00
25.95
-
Nov 7, 2025
26.20
28.20
26.20
28.20
27.10
5
Nov 6, 2025
27.40
27.40
27.40
27.40
26.33
-
Nov 5, 2025
27.20
27.20
27.20
27.20
26.14
-
Nov 4, 2025
26.20
27.00
26.20
27.00
25.95
15
Nov 3, 2025
26.20
27.20
26.20
27.20
26.14
10
Oct 31, 2025
26.20
26.20
26.20
26.20
25.18
-
Oct 30, 2025
27.00
27.00
27.00
27.00
25.95
-
