Ernst Russ AG (HXCK.DE)
5.36
-0.54 (-9.15%)
At close: Mar 12, 2025, 5:18 PM
HXCK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 5.94 | 6.10 | 5.74 | 5.90 | -0.06 | -1.01% | 33,775 |
| Mar 10, 2025 | 5.96 | 6.06 | 5.92 | 5.96 | -0.12 | -1.97% | 8,519 |
| Mar 7, 2025 | 5.86 | 6.08 | 5.84 | 6.08 | 0.16 | 2.70% | 8,504 |
| Mar 6, 2025 | 5.96 | 6.02 | 5.88 | 5.92 | -0.04 | -0.67% | 6,728 |
| Mar 5, 2025 | 6.08 | 6.08 | 5.84 | 5.96 | -0.08 | -1.32% | 14,152 |
| Mar 4, 2025 | 5.98 | 6.04 | 5.98 | 6.04 | -0.06 | -0.98% | 2,485 |
| Mar 3, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 0.16 | 2.69% | 1,729 |
| Feb 28, 2025 | 6.02 | 6.04 | 5.92 | 5.94 | -0.04 | -0.67% | 3,395 |
| Feb 27, 2025 | 6.04 | 6.04 | 5.98 | 5.98 | -0.08 | -1.32% | 16,998 |
| Feb 26, 2025 | 5.96 | 6.06 | 5.90 | 6.06 | 0.10 | 1.68% | 24,349 |
| Feb 25, 2025 | 5.96 | 5.98 | 5.86 | 5.96 | 0.06 | 1.02% | 386 |
| Feb 24, 2025 | 6.08 | 6.08 | 5.90 | 5.90 | -0.14 | -2.32% | 6,023 |
| Feb 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | -0.04 | -0.66% | 4,071 |
| Feb 20, 2025 | 5.94 | 6.08 | 5.94 | 6.08 | 0.12 | 2.01% | 4,071 |
| Feb 19, 2025 | 6.00 | 6.00 | 5.94 | 5.96 | 0.00 | 0.00% | 474 |
| Feb 18, 2025 | 6.00 | 6.02 | 5.92 | 5.96 | -0.12 | -1.97% | 1,272 |
| Feb 17, 2025 | 6.10 | 6.14 | 6.06 | 6.08 | -0.02 | -0.33% | 1,747 |
| Feb 14, 2025 | 6.10 | 6.20 | 6.06 | 6.10 | 0.00 | 0.00% | 15,303 |
| Feb 13, 2025 | 6.00 | 6.14 | 6.00 | 6.10 | 0.10 | 1.67% | 3,503 |
| Feb 12, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | -0.04 | -0.66% | 1,393 |
| Feb 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 0.08 | 1.34% | 1,576 |
| Feb 10, 2025 | 5.96 | 6.04 | 5.96 | 5.96 | -0.04 | -0.67% | 1,576 |
| Feb 7, 2025 | 6.06 | 6.08 | 5.96 | 6.00 | 0.02 | 0.33% | 38,449 |
| Feb 6, 2025 | 5.92 | 6.00 | 5.92 | 5.98 | 0.02 | 0.34% | 10,106 |
| Feb 5, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 0.00 | 0.00% | 604 |
| Feb 4, 2025 | 6.06 | 6.06 | 5.90 | 5.96 | -0.10 | -1.65% | 27,555 |
| Feb 3, 2025 | 6.10 | 6.20 | 5.82 | 6.06 | 0.02 | 0.33% | 23,900 |
| Jan 31, 2025 | 6.16 | 6.22 | 6.04 | 6.04 | -0.04 | -0.66% | 27,352 |
| Jan 30, 2025 | 6.08 | 6.10 | 6.06 | 6.08 | -0.02 | -0.33% | 6,366 |
| Jan 29, 2025 | 6.04 | 6.16 | 6.04 | 6.10 | 0.06 | 0.99% | 6,366 |
| Jan 28, 2025 | 5.90 | 6.10 | 5.90 | 6.04 | 0.14 | 2.37% | 1,726 |
| Jan 27, 2025 | 6.08 | 6.08 | 5.90 | 5.90 | -0.14 | -2.32% | 1,806 |
| Jan 24, 2025 | 6.08 | 6.08 | 6.04 | 6.04 | 0.06 | 1.00% | 30 |
| Jan 23, 2025 | 6.08 | 6.10 | 5.98 | 5.98 | -0.04 | -0.66% | 7,150 |
| Jan 22, 2025 | 6.04 | 6.10 | 6.02 | 6.02 | -0.10 | -1.63% | 26,687 |
| Jan 21, 2025 | 6.06 | 6.18 | 6.06 | 6.12 | 0.12 | 2.00% | 8,406 |
| Jan 20, 2025 | 5.92 | 6.04 | 5.92 | 6.00 | 0.08 | 1.35% | 4,027 |
| Jan 17, 2025 | 5.96 | 5.98 | 5.90 | 5.92 | 0.04 | 0.68% | 2,424 |
| Jan 16, 2025 | 5.92 | 5.98 | 5.88 | 5.88 | 0.06 | 1.03% | 655 |
| Jan 15, 2025 | 5.90 | 5.90 | 5.82 | 5.82 | 0.02 | 0.34% | 2,239 |
| Jan 14, 2025 | 5.80 | 5.82 | 5.74 | 5.80 | 0.02 | 0.35% | 3,255 |
| Jan 13, 2025 | 6.08 | 6.08 | 5.66 | 5.78 | -0.24 | -3.99% | 29,084 |
| Jan 10, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | -0.02 | -0.33% | 252 |
| Jan 9, 2025 | 6.10 | 6.10 | 5.94 | 6.04 | 0.02 | 0.33% | 2,974 |
| Jan 8, 2025 | 6.10 | 6.14 | 6.00 | 6.02 | -0.10 | -1.63% | 7,595 |
| Jan 7, 2025 | 5.98 | 6.16 | 5.94 | 6.12 | 0.12 | 2.00% | 7,653 |
| Jan 6, 2025 | 6.00 | 6.06 | 5.94 | 6.00 | 0.00 | 0.00% | 7,862 |
| Jan 3, 2025 | 5.98 | 6.00 | 5.90 | 6.00 | 0.06 | 1.01% | 6,065 |
| Jan 2, 2025 | 5.82 | 6.00 | 5.80 | 5.94 | 0.22 | 3.85% | 10,908 |
| Dec 30, 2024 | 6.08 | 6.08 | 5.60 | 5.72 | -0.60 | -9.49% | 69,392 |