Helma Eigenheimbau More Historical Data - H5E | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Helma Eigenheimbau Ag (H5E)
Helma Eigenheimbau Ag (H5E) Historical

H5E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.26	0.025	10.64%	0.211	0.26	0.211	19,021
Jun 27 2024	0.235	0.034	16.92%	0.22	0.26	0.21	8,894
Jun 26 2024	0.201	0.001	0.50%	0.201	0.201	0.201	3,138
Jun 25 2024	0.20	0.01	5.26%	0.185	0.22	0.185	5,442
Jun 24 2024	0.19	-0.03	-13.64%	0.20	0.23	0.19	18,045
Jun 21 2024	0.22	-0.001	-0.45%	0.22	0.237	0.18	86,917
Jun 20 2024	0.221	-0.029	-11.60%	0.225	0.25	0.22	30,400
Jun 19 2024	0.25	0.02	8.70%	0.26	0.29	0.23	36,857
Jun 18 2024	0.23	-0.02	-8.00%	0.25	0.30	0.23	39,846
Jun 17 2024	0.25	-0.03	-10.71%	0.266	0.275	0.25	26,856
Jun 14 2024	0.28	0.045	19.15%	0.28	0.28	0.231	24,548
Jun 13 2024	0.235	0.003	1.29%	0.28	0.28	0.235	8,020
Jun 12 2024	0.232	-0.108	-31.76%	0.28	0.281	0.225	22,104
Jun 11 2024	0.34	0.119	53.85%	0.221	0.35	0.22	44,996
Jun 10 2024	0.221	-0.049	-18.15%	0.26	0.29	0.22	72,828
Jun 07 2024	0.27	-0.008	-2.88%	0.30	0.30	0.255	40,266
Jun 06 2024	0.278	-0.022	-7.33%	0.30	0.33	0.278	49,576
Jun 05 2024	0.30	-0.05	-14.29%	0.301	0.375	0.27	83,813
Jun 04 2024	0.35	0.021	6.38%	0.293	0.35	0.281	5,230
Jun 03 2024	0.329	-0.071	-17.75%	0.371	0.50	0.276	38,421
May 31 2024	0.40	0.119	42.35%	0.30	0.45	0.30	19,502
May 30 2024	0.281	-0.028	-9.06%	0.301	0.309	0.281	12,325
May 29 2024	0.309	-0.011	-3.44%	0.319	0.32	0.301	17,285
May 28 2024	0.32	-0.08	-20.00%	0.415	0.415	0.32	14,000
May 27 2024	0.40	0.04	11.11%	0.35	0.40	0.304	16,966
May 24 2024	0.36	0.034	10.43%	0.326	0.37	0.326	8,725
May 23 2024	0.326	-0.014	-4.12%	0.38	0.38	0.326	2,353
May 22 2024	0.34	0.02	6.25%	0.305	0.379	0.305	18,566
May 21 2024	0.32	-0.08	-20.00%	0.409	0.409	0.305	30,982
May 20 2024	0.40	-0.11	-21.57%	0.508	0.508	0.40	27,773
May 17 2024	0.51	-0.07	-12.07%	0.502	0.51	0.48	16,615
May 16 2024	0.58	-0.062	-9.66%	0.64	0.65	0.51	29,336
May 15 2024	0.642	-0.104	-13.94%	0.692	0.692	0.64	14,660
May 14 2024	0.746	-0.004	-0.53%	0.70	0.798	0.692	19,320
May 13 2024	0.75	-0.01	-1.32%	0.75	0.848	0.75	15,657
May 10 2024	0.76	0.088	13.10%	0.672	0.848	0.67	7,510
May 09 2024	0.672	-0.128	-16.00%	0.80	0.80	0.672	503
May 08 2024	0.80	-0.032	-3.85%	0.798	0.82	0.798	6,650
May 07 2024	0.832	0.148	21.64%	0.652	0.832	0.652	311
May 06 2024	0.684	-0.096	-12.31%	0.846	0.846	0.684	765
May 03 2024	0.78	0.128	19.63%	0.788	0.788	0.726	3,981
May 02 2024	0.652	-0.138	-17.47%	0.642	0.786	0.642	764
Apr 30 2024	0.79	0.148	23.05%	0.65	0.79	0.642	3,199
Apr 29 2024	0.642	-0.11	-14.63%	0.77	0.898	0.642	1,582
Apr 26 2024	0.752	-0.032	-4.08%	0.796	0.796	0.752	512
Apr 25 2024	0.784	-0.026	-3.21%	0.782	0.784	0.774	7,319
Apr 24 2024	0.81	-0.088	-9.80%	0.838	0.838	0.81	3,046
Apr 23 2024	0.898	0.096	11.97%	0.80	0.898	0.782	17,983
Apr 22 2024	0.802	-0.293	-26.76%	0.852	0.898	0.802	3,692
Apr 19 2024	1.095	0.04	4.29%	1.09	1.095	1.09	540
Apr 18 2024	1.05	0.11	11.94%	0.914	1.10	0.85	20,195
Apr 17 2024	0.938	0.208	28.49%	0.75	1.07	0.75	43,223
Apr 16 2024	0.73	0.03	4.29%	0.688	0.73	0.662	9,780
Apr 15 2024	0.70	-0.35	-33.33%	0.998	0.998	0.60	57,586
Apr 12 2024	1.05	-0.50	-32.26%	1.595	1.945	0.90	119,776
Apr 11 2024	1.55	0.74	92.31%	0.848	1.645	0.848	154,964
Apr 10 2024	0.806	0.21	35.23%	0.55	0.84	0.55	41,503
Apr 09 2024	0.596	0.048	8.76%	0.50	0.61	0.471	28,384
Apr 08 2024	0.548	0.058	11.84%	0.40	0.548	0.40	16,903
Apr 05 2024	0.49	0.093	23.43%	0.40	0.49	0.39	17,405
Apr 04 2024	0.397	0.035	9.67%	0.45	0.48	0.362	2,783
Apr 03 2024	0.362	0.011	3.13%	0.362	0.362	0.362	1,079
Apr 02 2024	0.351	-0.039	-10.00%	0.401	0.499	0.351	24,782

Helma Eigenheimbau

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions