M/I Homes

MHO
🏛️ germany →
121.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 54.50 54.50 54.50 54.50 0.0M
2021-12-29 54.06 54.06 53.96 53.96 0.0M
2021-12-28 53.82 54.42 53.82 54.42 0.0M
2021-12-27 53.44 53.56 53.44 53.56 0.0M
2021-12-23 53.42 53.58 53.30 53.30 0.0M
2021-12-22 52.04 52.08 52.04 52.08 0.0M
2021-12-21 49.88 49.88 49.88 49.88 0.0M
2021-12-20 50.52 50.52 49.31 49.31 0.0M
2021-12-17 52.18 52.18 52.18 52.18 0.0M
2021-12-16 55.20 55.20 55.20 55.20 0.0M
2021-12-15 53.56 53.56 53.56 53.56 0.0M
2021-12-14 54.74 54.74 54.74 54.74 0.0M
2021-12-13 56.98 56.98 55.68 55.68 0.0M
2021-12-10 55.82 55.82 55.82 55.82 0.0M
2021-12-09 55.74 55.74 55.74 55.74 0.0M
2021-12-08 55.48 55.94 55.26 55.26 0.0M
2021-12-07 55.68 56.44 55.68 56.44 0.0M
2021-12-06 52.40 52.40 52.40 52.40 0.0M
2021-12-03 52.96 53.18 52.96 53.06 0.0M
2021-12-02 49.78 49.78 49.78 49.78 0.0M
2021-12-01 49.37 49.37 49.37 49.37 0.0M
2021-11-30 49.93 49.93 49.93 49.93 0.0M
2021-11-29 51.42 51.42 51.42 51.42 0.0M
2021-11-26 52.48 52.48 52.00 52.00 0.0M
2021-11-25 53.02 53.02 53.02 53.02 0.0M
2021-11-24 53.38 53.38 53.38 53.38 0.0M
2021-11-23 53.22 53.50 53.22 53.50 0.0M
2021-11-22 53.24 53.24 53.24 53.24 0.0M
2021-11-19 52.30 52.30 52.30 52.30 0.0M
2021-11-18 53.62 53.62 53.62 53.62 0.0M
2021-11-17 53.38 53.38 53.38 53.38 0.0M
2021-11-16 51.86 51.86 51.86 51.86 0.0M
2021-11-15 52.36 52.36 52.34 52.34 0.0M
2021-11-12 51.24 51.50 51.24 51.50 0.0M
2021-11-11 50.60 50.94 50.60 50.94 0.0M
2021-11-10 52.18 52.18 52.18 52.18 0.0M
2021-11-09 50.74 51.14 50.74 51.06 0.0M
2021-11-08 51.28 51.28 51.22 51.22 0.0M
2021-11-05 49.83 50.46 49.83 50.46 0.0M
2021-11-04 49.91 49.91 49.91 49.91 0.0M
2021-11-03 49.27 49.27 49.27 49.27 0.0M
2021-11-02 50.58 50.94 50.58 50.94 0.0M
2021-11-01 49.43 49.89 49.43 49.68 0.0M
2021-10-29 49.33 49.33 49.31 49.31 0.0M
2021-10-28 49.43 49.43 49.41 49.41 0.0M
2021-10-27 53.12 53.12 53.12 53.12 0.0M
2021-10-26 53.34 53.34 52.96 52.96 0.0M
2021-10-25 52.82 52.98 52.82 52.98 0.0M
2021-10-22 53.02 53.64 53.02 53.54 0.0M
2021-10-21 52.72 53.12 52.72 53.12 0.0M
2021-10-20 51.20 51.20 51.14 51.14 0.0M
2021-10-19 51.56 51.72 51.56 51.72 0.0M
2021-10-18 50.96 50.96 50.46 50.46 0.0M
2021-10-15 52.26 53.04 52.26 53.04 0.0M
2021-10-14 50.56 51.42 50.56 51.42 0.0M
2021-10-13 50.22 50.28 50.22 50.28 0.0M
2021-10-12 49.71 50.16 49.71 50.16 0.0M
2021-10-11 50.24 50.24 50.24 50.24 0.0M
2021-10-08 51.10 51.10 50.88 50.88 0.0M
2021-10-07 50.18 50.48 50.18 50.48 0.0M
2021-10-06 50.34 50.34 50.18 50.18 0.0M
2021-10-05 50.56 50.56 50.48 50.48 0.0M
2021-10-04 49.69 49.69 49.69 49.69 0.0M
2021-10-01 49.79 49.79 49.79 49.79 0.0M
2021-09-30 51.14 51.34 51.14 51.34 0.0M
2021-09-29 51.08 51.28 51.08 51.28 0.0M
2021-09-28 52.86 52.86 52.86 52.86 0.0M
2021-09-27 51.26 51.26 50.88 50.88 0.0M
2021-09-24 51.76 51.76 51.76 51.76 0.0M
2021-09-23 51.54 51.54 51.54 51.54 0.0M
2021-09-22 50.66 50.66 50.66 50.66 0.0M
2021-09-21 51.28 51.28 51.20 51.20 0.0M
2021-09-20 53.08 53.08 51.22 51.22 0.0M
2021-09-17 52.56 53.14 52.56 53.14 0.0M
2021-09-16 51.56 51.56 51.56 51.56 0.0M
2021-09-15 51.22 51.22 51.22 51.22 0.0M
2021-09-14 52.18 52.42 52.18 52.42 0.0M
2021-09-13 52.38 52.38 52.34 52.34 0.0M
2021-09-10 52.94 53.36 52.94 53.36 0.0M
2021-09-09 53.34 53.34 53.34 53.34 0.0M
2021-09-08 55.26 55.26 54.50 54.50 0.0M
2021-09-07 55.76 55.76 55.38 55.38 0.0M
2021-09-06 56.08 56.08 56.08 56.08 0.0M
2021-09-03 57.04 57.04 56.18 56.18 0.0M
2021-09-02 57.04 57.44 57.04 57.44 0.0M
2021-09-01 56.90 56.90 56.90 56.90 0.0M
2021-08-31 55.02 55.02 54.70 54.70 0.0M
2021-08-30 55.46 55.46 55.46 55.46 0.0M
2021-08-27 53.98 53.98 53.98 53.98 0.0M
2021-08-26 55.16 55.16 55.16 55.16 0.0M
2021-08-25 54.66 54.66 54.66 54.66 0.0M
2021-08-24 53.78 53.78 53.78 53.78 0.0M
2021-08-23 54.04 54.04 54.04 54.04 0.0M
2021-08-20 52.48 52.48 52.48 52.48 0.0M
2021-08-19 52.98 52.98 52.98 52.98 0.0M
2021-08-18 53.24 54.26 53.00 54.26 0.0M
2021-08-17 54.82 54.82 54.82 54.82 0.0M
2021-08-16 54.50 54.62 54.50 54.62 0.0M
2021-08-13 55.18 55.18 55.18 55.18 0.0M
2021-08-12 54.16 57.36 54.16 57.36 0.0M
2021-08-11 52.36 52.36 51.68 51.68 0.0M
2021-08-10 51.54 51.64 51.54 51.64 0.0M
2021-08-09 52.32 52.32 51.44 51.44 0.0M
2021-08-06 52.88 53.64 52.88 53.64 0.0M
2021-08-05 52.54 52.54 52.54 52.54 0.0M
2021-08-04 53.98 53.98 53.26 53.26 0.0M
2021-08-03 54.22 54.22 54.06 54.06 0.0M
2021-08-02 54.38 54.38 54.38 54.38 0.0M
2021-07-30 54.14 54.14 54.14 54.14 0.0M
2021-07-29 51.22 51.22 51.22 51.22 0.0M
2021-07-28 49.38 51.30 49.38 51.30 0.0M
2021-07-27 48.70 48.70 47.94 47.94 0.0M
2021-07-26 49.73 50.00 49.73 50.00 0.0M
2021-07-23 48.39 48.39 48.39 48.39 0.0M
2021-07-22 48.82 48.82 48.82 48.82 0.0M
2021-07-21 47.46 47.46 47.46 47.46 0.0M
2021-07-20 45.89 45.89 45.89 45.89 0.0M
2021-07-19 46.25 46.31 46.25 46.31 0.0M
2021-07-16 47.37 47.72 47.37 47.72 0.0M
2021-07-15 46.87 46.87 46.87 46.87 0.0M
2021-07-14 46.60 46.86 46.60 46.86 0.0M
2021-07-13 47.77 47.77 47.21 47.21 0.0M
2021-07-12 47.88 47.88 47.42 47.42 0.0M
2021-07-09 47.02 47.60 47.02 47.60 0.0M
2021-07-08 48.95 48.95 47.01 47.01 0.0M
2021-07-07 47.86 47.86 47.85 47.85 0.0M
2021-07-06 49.49 50.00 47.82 47.82 0.0M
2021-07-05 49.65 49.65 49.65 49.65 0.0M
2021-07-02 50.86 51.02 50.86 51.02 0.0M
2021-07-01 49.41 49.41 49.34 49.34 0.0M
2021-06-30 49.41 49.41 49.41 49.41 0.0M
2021-06-29 49.46 49.93 49.46 49.49 0.0M
2021-06-28 49.21 49.40 49.21 49.40 0.0M
2021-06-25 50.16 50.16 50.06 50.06 0.0M
2021-06-24 50.32 50.36 50.32 50.36 0.0M
2021-06-23 51.02 51.02 50.48 50.48 0.0M
2021-06-22 51.46 51.46 51.46 51.46 0.0M
2021-06-21 50.68 50.68 50.68 50.68 0.0M
2021-06-18 50.64 50.64 50.64 50.64 0.0M
2021-06-17 50.40 51.12 50.40 50.72 0.0M
2021-06-16 51.40 51.40 51.06 51.06 0.0M
2021-06-15 51.62 51.80 51.04 51.40 0.0M
2021-06-14 52.80 53.92 51.26 51.26 0.0M
2021-06-11 52.16 52.68 52.16 52.68 0.0M
2021-06-10 54.16 54.16 51.60 51.60 0.0M
2021-06-09 56.40 56.40 56.00 56.00 0.0M
2021-06-08 55.84 55.84 55.84 55.84 0.0M
2021-06-07 55.60 56.10 55.60 55.84 0.0M
2021-06-04 54.96 54.98 54.96 54.98 0.0M
2021-06-03 56.02 56.56 55.40 55.40 0.0M
2021-06-02 57.52 57.52 56.66 56.66 0.0M
2021-06-01 57.46 58.00 57.46 57.86 0.0M
2021-05-31 57.60 58.12 57.60 58.08 0.0M
2021-05-28 57.42 58.00 57.42 58.00 0.0M
2021-05-27 56.52 57.56 56.52 57.40 0.0M
2021-05-26 54.82 56.30 54.82 56.30 0.0M
2021-05-25 54.30 54.82 54.30 54.82 0.0M
2021-05-21 55.24 56.72 55.24 56.72 0.0M
2021-05-20 54.18 55.12 54.12 55.12 0.0M
2021-05-19 54.66 54.70 52.28 52.28 0.0M
2021-05-18 56.58 56.58 56.10 56.10 0.0M
2021-05-17 57.28 57.58 56.00 56.84 0.0M
2021-05-14 55.52 56.56 55.52 56.56 0.0M
2021-05-13 52.52 52.54 52.52 52.54 0.0M
2021-05-12 56.34 56.34 55.00 55.00 0.0M
2021-05-11 59.70 59.70 54.98 54.98 0.0M
2021-05-10 60.90 60.90 60.26 60.26 0.0M
2021-05-07 59.26 59.26 59.26 59.26 0.0M
2021-05-06 59.66 59.66 59.66 59.66 0.0M
2021-05-05 59.44 60.06 59.44 60.06 0.0M
2021-05-04 58.46 58.84 58.46 58.84 0.0M
2021-05-03 57.76 58.82 57.76 58.72 0.0M
2021-04-30 57.36 57.94 57.36 57.84 0.0M
2021-04-29 54.76 57.50 54.76 56.94 0.0M
2021-04-28 50.98 54.38 50.98 54.38 0.0M
2021-04-27 50.06 50.06 50.06 50.06 0.0M
2021-04-26 48.97 48.97 48.97 48.97 0.0M
2021-04-23 48.56 48.87 48.56 48.87 0.0M
2021-04-22 48.53 48.93 48.53 48.93 0.0M
2021-04-21 47.85 48.80 47.85 48.80 0.0M
2021-04-20 50.58 50.58 50.52 50.52 0.0M
2021-04-19 52.00 52.04 51.14 51.14 0.0M
2021-04-16 50.60 50.60 50.60 50.60 0.0M
2021-04-15 50.14 50.84 50.14 50.84 0.0M
2021-04-14 49.37 51.50 49.37 51.50 0.0M
2021-04-13 50.64 50.64 49.63 49.63 0.0M
2021-04-12 51.06 51.50 51.06 51.50 0.0M
2021-04-09 49.35 49.35 49.35 49.35 0.0M
2021-04-08 50.70 50.70 50.70 50.70 0.0M
2021-04-07 52.46 52.46 52.46 52.46 0.0M
2021-04-06 52.38 52.90 52.38 52.90 0.0M
2021-04-01 50.20 51.60 50.20 51.60 0.0M
2021-03-31 50.00 50.00 50.00 50.00 0.0M
2021-03-30 48.40 48.80 47.80 47.80 0.0M
2021-03-29 50.50 50.50 50.00 50.50 0.0M
2021-03-26 47.00 47.00 47.00 47.00 0.0M
2021-03-25 44.60 44.60 44.60 44.60 0.0M
2021-03-24 45.20 45.20 45.20 45.20 0.0M
2021-03-23 46.80 46.80 46.80 46.80 0.0M
2021-03-22 46.40 46.40 46.40 46.40 0.0M
2021-03-19 45.60 45.60 45.60 45.60 0.0M
2021-03-18 49.00 49.00 49.00 49.00 0.0M
2021-03-17 46.80 46.80 46.80 46.80 0.0M
2021-03-16 47.80 47.80 47.80 47.80 0.0M
2021-03-15 46.60 47.60 46.60 47.60 0.0M
2021-03-12 47.60 47.60 47.60 47.60 0.0M
2021-03-11 47.20 47.20 47.20 47.20 0.0M
2021-03-10 45.60 45.60 45.60 45.60 0.0M
2021-03-09 45.40 45.40 45.40 45.40 0.0M
2021-03-08 43.80 43.80 43.80 43.80 0.0M
2021-03-05 41.20 41.20 41.20 41.20 0.0M
2021-03-04 41.40 41.40 41.40 41.40 0.0M
2021-03-03 42.20 42.20 42.20 42.20 0.0M
2021-03-02 42.20 42.20 42.20 42.20 0.0M
2021-03-01 41.00 41.80 41.00 41.80 0.0M
2021-02-26 39.80 39.80 39.80 39.80 0.0M
2021-02-25 43.00 43.00 43.00 43.00 0.0M
2021-02-24 42.60 43.80 42.60 43.80 0.0M
2021-02-23 42.60 43.00 41.40 41.40 0.0M
2021-02-22 43.80 43.80 43.80 43.80 0.0M
2021-02-19 42.20 42.20 42.20 42.20 0.0M
2021-02-18 42.40 42.40 42.40 42.40 0.0M
2021-02-17 42.80 42.80 42.80 42.80 0.0M
2021-02-16 45.80 45.80 43.20 43.20 0.0M
2021-02-15 45.80 45.80 45.80 45.80 0.0M
2021-02-12 46.40 46.40 46.00 46.00 0.0M
2021-02-11 45.20 45.40 45.20 45.40 0.0M
2021-02-10 46.00 46.00 46.00 46.00 0.0M
2021-02-09 46.20 46.20 45.60 45.80 0.0M
2021-02-08 43.40 43.60 43.40 43.60 0.0M
2021-02-05 42.00 42.00 42.00 42.00 0.0M
2021-02-04 41.40 41.80 40.80 41.80 0.0M
2021-02-03 41.60 42.00 41.60 41.80 0.0M
2021-02-02 40.80 40.80 39.40 39.40 0.0M
2021-02-01 40.60 41.00 40.60 41.00 0.0M
2021-01-29 41.40 41.40 40.20 40.20 0.0M
2021-01-28 41.20 41.20 40.20 40.20 0.0M
2021-01-27 42.80 42.80 41.60 41.60 0.0M
2021-01-26 44.60 45.60 44.60 45.60 0.0M
2021-01-25 43.60 44.20 43.60 44.20 0.0M
2021-01-22 43.40 43.40 42.80 42.80 0.0M
2021-01-21 42.80 42.80 42.60 42.60 0.0M
2021-01-20 37.80 38.40 37.80 38.40 0.0M
2021-01-19 36.80 37.60 36.80 37.60 0.0M
2021-01-18 37.00 37.00 37.00 37.00 0.0M
2021-01-15 36.60 36.60 36.20 36.20 0.0M
2021-01-14 36.20 36.60 36.00 36.60 0.0M
2021-01-13 35.80 37.00 35.80 37.00 0.0M
2021-01-12 36.40 36.80 36.20 36.20 0.0M
2021-01-11 36.20 36.20 35.60 35.60 0.0M
2021-01-08 37.80 37.80 37.80 37.80 0.0M
2021-01-07 36.00 36.20 36.00 36.20 0.0M
2021-01-06 35.00 35.00 34.40 34.40 0.0M
2021-01-05 35.20 36.00 35.00 36.00 0.0M
2021-01-04 36.40 36.40 35.00 35.40 0.0M