Ernst Russ AG (HXCK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 5.20833333333 | 5.76 | 6.16 | 5.76 | 14143 | 6.06814219 | DE |
| 4 | 0.08 | 1.33779264214 | 5.98 | 6.28 | 5.54 | 11322 | 5.96096157 | DE |
| 12 | 0.04 | 0.664451827243 | 6.02 | 6.28 | 5.34 | 7708 | 5.84799801 | DE |
| 26 | 0.6 | 10.989010989 | 5.46 | 6.48 | 4.65 | 8299 | 5.67909685 | DE |
| 52 | 1.065 | 21.3213213213 | 4.995 | 7.84 | 3.885 | 13251 | 5.99417038 | DE |
| 156 | 0.06 | 1 | 6 | 7.84 | 3.505 | 30270 | 5.48310496 | DE |
| 260 | 5.275 | 671.974522293 | 0.785 | 7.84 | 0.4 | 37342 | 4.54450851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 6.1 | -0.02 | -0.33 | 6.16 | 6.16 | 6.0199999 | 4880 |
| 1736285220 | 6.12 | 0.06 | 0.99 | 6.04 | 6.12 | 5.94 | 15127 |
| 1736198820 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.1 | 5.92 | 19095 |
| 1735939620 | 6.04 | 0 | 0.00 | 6.0599999 | 6.12 | 5.84 | 13236 |
| 1735853220 | 6.04 | 0.24 | 4.14 | 5.76 | 6.04 | 5.76 | 9114 |
| 1735594020 | 5.8 | -0.44 | -7.05 | 6.14 | 6.14 | 5.66 | 32044 |
| 1735334820 | 6.24 | 0.38 | 6.48 | 5.88 | 6.28 | 5.88 | 20983 |
| 1734989220 | 5.86 | 0.32 | 5.78 | 5.72 | 6.1 | 5.64 | 21114 |
| 1734730020 | 5.54 | -0.36 | -6.10 | 5.88 | 5.9 | 5.54 | 12572 |
| 1734643620 | 5.9 | -0.14 | -2.32 | 6.04 | 6.04 | 5.74 | 5571 |
| 1734557220 | 6.04 | 0.06 | 1.00 | 5.88 | 6.04 | 5.88 | 5946 |
| 1734470820 | 5.98 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.82 | 1880 |
| 1734384420 | 6 | -0.04 | -0.66 | 5.98 | 6.0599999 | 5.86 | 2959 |
| 1734125220 | 6.04 | 0.08 | 1.34 | 5.86 | 6.04 | 5.84 | 4073 |
| 1734038820 | 5.96 | -0.02 | -0.33 | 5.98 | 5.98 | 5.92 | 2828 |
| 1733952420 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.88 | 3285 |
| 1733866020 | 6 | 0.16 | 2.74 | 5.84 | 6 | 5.76 | 3205 |
| 1733779620 | 5.84 | -0.24 | -3.95 | 6.04 | 6.04 | 5.84 | 10832 |
| 1733520420 | 6.08 | 0.36 | 6.29 | 5.8 | 6.08 | 5.7 | 8503 |
| 1733434020 | 5.72 | -0.12 | -2.05 | 5.84 | 5.88 | 5.68 | 6772 |
| 1733347620 | 5.84 | 0.06 | 1.04 | 5.86 | 6.28 | 5.68 | 21553 |
| 1733261220 | 5.78 | 0.08 | 1.40 | 5.76 | 5.86 | 5.68 | 17222 |
| 1733174820 | 5.7 | -0.04 | -0.70 | 5.74 | 5.78 | 5.66 | 8341 |
| 1732915620 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.64 | 7835 |
| 1732829220 | 5.74 | -0.1 | -1.71 | 5.94 | 5.94 | 5.74 | 3186 |
| 1732742820 | 5.84 | -0.04 | -0.68 | 5.74 | 5.98 | 5.74 | 5033 |
| 1732656420 | 5.88 | 0.24 | 4.26 | 5.78 | 5.88 | 5.66 | 1967 |
| 1732570020 | 5.64 | -0.34 | -5.69 | 5.82 | 5.98 | 5.64 | 6779 |
| 1732310820 | 5.98 | 0.26 | 4.55 | 5.78 | 5.98 | 5.78 | 2352 |
| 1732224420 | 5.72 | -0.12 | -2.05 | 5.84 | 5.94 | 5.72 | 6431 |
| 1732138020 | 5.84 | -0.08 | -1.35 | 5.8 | 5.94 | 5.8 | 3669 |
| 1732051620 | 5.92 | -0.04 | -0.67 | 5.8 | 5.96 | 5.8 | 7045 |
| 1731965220 | 5.96 | 0.08 | 1.36 | 5.8 | 6 | 5.8 | 7864 |
| 1731705960 | 5.88 | 0.12 | 2.08 | 5.74 | 5.9 | 5.6 | 3883 |
| 1731619560 | 5.76 | 0 | 0.00 | 5.7 | 5.94 | 5.6 | 2575 |
| 1731533160 | 5.76 | 0.18 | 3.23 | 5.74 | 5.9 | 5.6 | 6390 |
| 1731446820 | 5.58 | -0.2 | -3.46 | 5.76 | 5.86 | 5.5599999 | 4903 |
| 1731360420 | 5.78 | 0.12 | 2.12 | 5.6 | 5.78 | 5.58 | 5979 |
| 1731101220 | 5.66 | 0.1 | 1.80 | 5.68 | 5.74 | 5.6 | 4081 |
| 1731014760 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.66 | 5.54 | 3316 |
| 1730928360 | 5.64 | -0.02 | -0.35 | 5.64 | 5.74 | 5.5 | 13485 |
| 1730841960 | 5.66 | -0.12 | -2.08 | 5.76 | 5.76 | 5.5 | 2634 |
| 1730755560 | 5.78 | 0.22 | 3.96 | 5.58 | 5.84 | 5.44 | 8394 |
| 1730496360 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.64 | 5.44 | 4064 |
| 1730409960 | 5.64 | 0 | 0.00 | 5.62 | 5.64 | 5.5 | 1319 |
| 1730323560 | 5.64 | 0 | 0.00 | 5.5599999 | 5.64 | 5.54 | 7596 |
| 1730237160 | 5.64 | -0.06 | -1.05 | 5.68 | 5.68 | 5.5599999 | 2431 |
| 1730150760 | 5.7 | 0.02 | 0.35 | 5.74 | 5.74 | 5.5599999 | 3234 |
| 1729888020 | 5.68 | 0.04 | 0.71 | 5.64 | 5.68 | 5.58 | 7303 |
| 1729801560 | 5.64 | 0.08 | 1.44 | 5.68 | 5.68 | 5.5599999 | 1765 |
| 1729715160 | 5.5599999 | -0.08 | -1.42 | 5.5599999 | 5.7 | 5.5599999 | 7287 |
| 1729628760 | 5.64 | -0.28 | -4.73 | 5.92 | 5.92 | 5.34 | 14743 |
| 1729542360 | 5.92 | 0.02 | 0.34 | 5.74 | 5.92 | 5.72 | 5863 |
| 1729283160 | 5.9 | -0.16 | -2.64 | 6.0199999 | 6.0199999 | 5.74 | 7166 |
| 1729196760 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 5.9 | 4203 |
| 1729110360 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.08 | 5.86 | 2928 |
| 1729023960 | 6.0199999 | -0.06 | -0.99 | 6.04 | 6.08 | 5.98 | 24445 |
| 1728937620 | 6.08 | -0.06 | -0.98 | 6.14 | 6.14 | 6.0199999 | 4236 |
| 1728678360 | 6.14 | 0.02 | 0.33 | 6.1 | 6.14 | 6 | 5905 |
| 1728591960 | 6.12 | -0.02 | -0.33 | 6.12 | 6.14 | 6.04 | 11490 |
| 1728505560 | 6.14 | 0 | 0.00 | 6.16 | 6.16 | 6 | 3498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
