tiprankstipranks
exceet Group SA (DE:H2A)
XETRA:H2A
Germany Market

exceet Group SA (H2A) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
1.20
1.34
1.16
1.16
1.16
-1.69%
14,565
2.49
Sep 04, 2026
1.17
1.27
1.16
1.18
1.18
+8.26%
12,631
2.23
Sep 03, 2026
1.34
1.34
1.09
1.09
1.09
-16.79%
61,775
13.10
Sep 02, 2026
1.40
1.40
1.30
1.31
1.31
-6.43%
18,165
4.03
Sep 01, 2026
1.22
1.63
1.22
1.40
1.40
+37.93%
104,825
36.93
Aug 31, 2026
0.98
1.02
0.98
1.02
1.02
0.00%
2
<0.01
Aug 28, 2026
1.02
1.02
1.02
1.02
1.02
+0.50%
0
0.00
Aug 27, 2026
1.02
1.02
0.99
1.01
1.01
-4.72%
1,260
0.43
Aug 26, 2026
1.07
1.10
1.06
1.06
1.06
+1.44%
3,982
1.38
Aug 25, 2026
1.06
1.06
1.03
1.05
1.05
-1.88%
1,600
0.49
Aug 24, 2026
1.01
1.07
1.01
1.07
1.07
+1.91%
1,054
0.33
Aug 21, 2026
1.03
1.05
1.03
1.05
1.05
-1.88%
383
0.12
Aug 20, 2026
1.08
1.08
1.07
1.07
1.07
+5.45%
100
0.03
Aug 19, 2026
1.05
1.10
1.01
1.01
1.01
-3.35%
8,835
2.67
Aug 18, 2026
1.07
1.11
1.05
1.05
1.05
+1.46%
2,030
0.58
Aug 17, 2026
1.05
1.09
1.00
1.03
1.03
-0.96%
441
0.12
Aug 14, 2026
1.04
1.08
1.01
1.04
1.04
0.00%
3,814
1.05
Aug 13, 2026
1.03
1.04
0.97
1.04
1.04
+4.21%
20,772
6.13
Aug 12, 2026
0.91
1.03
0.91
1.00
1.00
+10.15%
11,904
3.42
Aug 11, 2026
0.86
0.92
0.86
0.91
0.91
+9.69%
2,102
0.60
Aug 10, 2026
0.80
0.83
0.80
0.83
0.83
+4.82%
6,208
1.81
Aug 07, 2026
0.76
0.82
0.75
0.79
0.79
-0.51%
531
0.16
Aug 06, 2026
0.82
0.82
0.79
0.79
0.79
0.00%
3,014
0.89
Aug 05, 2026
0.82
0.82
0.79
0.79
0.79
-3.41%
2
<0.01
Aug 04, 2026
0.80
0.85
0.75
0.82
0.82
+6.22%
8,267
2.48
Aug 03, 2026
0.80
0.80
0.77
0.77
0.77
-0.52%
4
<0.01
Jul 31, 2026
0.83
0.83
0.77
0.78
0.78
-3.24%
5,782
1.72
Jul 30, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Jul 29, 2026
0.78
0.80
0.78
0.80
0.80
-0.99%
166
0.05
Jul 28, 2026
0.83
0.83
0.81
0.81
0.81
+4.38%
100
0.02
Jul 27, 2026
0.78
0.78
0.78
0.78
0.78
-3.48%
4,579
0.80
Jul 24, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Jul 23, 2026
0.83
0.83
0.80
0.80
0.80
-2.66%
2
<0.01
Jul 22, 2026
0.82
0.83
0.78
0.83
0.83
+2.99%
828
0.14
Jul 21, 2026
0.78
0.83
0.78
0.80
0.80
+3.08%
14
<0.01
Jul 20, 2026
0.78
0.78
0.78
0.78
0.78
-2.99%
256
0.04
Jul 17, 2026
0.78
0.80
0.78
0.80
0.80
0.00%
239
0.04
Jul 16, 2026
0.80
0.80
0.78
0.80
0.80
+3.35%
1,238
0.21
Jul 15, 2026
0.77
0.82
0.77
0.78
0.78
-1.27%
14,863
2.49
Jul 14, 2026
0.80
0.80
0.79
0.79
0.79
-5.30%
67
0.01
Jul 13, 2026
0.86
0.86
0.83
0.83
0.83
-2.81%
2
<0.01
Jul 10, 2026
0.86
0.86
0.85
0.85
0.85
+2.89%
3,650
0.61
Jul 09, 2026
0.86
0.86
0.83
0.83
0.83
+0.73%
5
<0.01
Jul 08, 2026
0.85
0.85
0.82
0.82
0.82
+1.23%
4
<0.01
Jul 07, 2026
0.84
0.84
0.80
0.81
0.81
+0.49%
2,258
0.37
Jul 06, 2026
0.84
0.84
0.81
0.81
0.81
-0.49%
11
<0.01
Jul 03, 2026
0.84
0.84
0.81
0.81
0.81
+1.75%
2
<0.01
Jul 02, 2026
0.77
0.81
0.77
0.80
0.80
+8.99%
1,030
0.17
Jul 01, 2026
0.85
0.85
0.73
0.73
0.73
-8.71%
25,484
4.39
Jun 30, 2026
0.84
0.84
0.80
0.80
0.80
-5.85%
1,544
0.26
Rows:
50