Dr. Hönle AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	15.850	15.950	15.850	15.950	15.950	178
2024-08-28	15.800	16.000	15.800	15.900	15.900	233
2024-08-27	15.850	16.050	15.850	15.900	15.900	61
2024-08-26	15.800	16.000	15.800	16.000	16.000	503
2024-08-23	16.200	16.200	15.700	15.700	15.700	896
2024-08-22	16.100	16.500	15.900	16.000	16.000	17,609
2024-08-21	16.000	16.300	16.000	16.250	16.250	2,056
2024-08-20	16.000	16.300	16.000	16.200	16.200	4,768
2024-08-19	16.650	16.650	16.050	16.050	16.050	1,527
2024-08-16	16.950	16.950	16.800	16.800	16.800	126
2024-08-15	17.100	17.100	16.600	16.800	16.800	385
2024-08-14	17.000	17.150	16.950	16.950	16.950	326
2024-08-13	17.150	17.150	16.950	16.950	16.950	330
2024-08-12	16.900	17.050	16.900	16.950	16.950	137
2024-08-09	15.700	16.900	15.700	16.900	16.900	3,658
2024-08-08	15.950	15.950	15.900	15.900	15.900	29
2024-08-07	15.900	15.950	15.700	15.900	15.900	318
2024-08-06	15.600	16.000	15.600	15.850	15.850	1,277
2024-08-05	16.850	16.850	15.450	15.450	15.450	1,492
2024-08-02	16.800	16.800	16.800	16.800	16.800	434
2024-08-01	17.650	17.650	17.200	17.200	17.200	1,609
2024-07-31	18.050	18.050	17.550	17.550	17.550	5,946
2024-07-30	17.900	17.950	17.900	17.950	17.950	3,000
2024-07-29	17.850	18.000	17.700	17.950	17.950	2,707
2024-07-26	17.750	18.050	17.750	18.050	18.050	2,839
2024-07-25	17.450	17.600	17.400	17.600	17.600	1,419
2024-07-24	17.400	17.600	17.400	17.600	17.600	2
2024-07-23	17.350	17.650	17.300	17.650	17.650	518
2024-07-22	17.250	17.750	17.250	17.500	17.500	852
2024-07-19	16.550	17.400	16.550	17.400	17.400	2,124
2024-07-18	16.400	16.650	16.400	16.650	16.650	2,590
2024-07-17	16.600	16.700	16.400	16.450	16.450	664
2024-07-16	16.400	16.650	16.400	16.650	16.650	535
2024-07-15	16.250	16.550	16.000	16.500	16.500	3,882
2024-07-12	15.700	16.300	15.700	16.200	16.200	3,466
2024-07-11	15.900	16.000	15.500	15.850	15.850	5,692
2024-07-10	15.550	15.750	15.500	15.600	15.600	2,383
2024-07-09	15.800	15.950	15.600	15.700	15.700	1,747
2024-07-08	16.300	16.300	15.900	15.900	15.900	1,581
2024-07-05	16.050	16.350	15.900	16.100	16.100	2,793
2024-07-04	16.000	16.250	15.800	16.250	16.250	2,402
2024-07-03	16.600	16.600	16.000	16.000	16.000	2,669
2024-07-02	16.800	16.850	16.500	16.600	16.600	381
2024-07-01	17.950	17.950	16.800	17.000	17.000	4,680
2024-06-28	19.350	19.350	17.450	17.950	17.950	5,232
2024-06-27	19.600	19.600	19.500	19.500	19.500	123
2024-06-26	19.650	20.000	19.550	19.800	19.800	1,701
2024-06-25	19.600	20.100	19.550	19.750	19.750	6,513
2024-06-24	19.750	19.850	19.700	19.850	19.850	840
2024-06-21	19.600	19.750	19.600	19.750	19.750	267
2024-06-20	20.000	20.000	19.700	19.850	19.850	4,841
2024-06-19	19.950	20.000	19.700	19.900	19.900	1,992
2024-06-18	19.700	20.100	19.300	20.100	20.100	11,408
2024-06-17	19.650	19.850	19.650	19.850	19.850	1,695
2024-06-14	19.650	20.300	19.300	19.750	19.750	11,116
2024-06-13	19.750	20.000	19.750	19.850	19.850	1,128
2024-06-12	19.850	20.300	19.550	19.950	19.950	4,559
2024-06-11	19.700	19.850	19.700	19.850	19.850	562
2024-06-10	19.700	19.900	19.700	19.850	19.850	590
2024-06-07	19.550	20.000	19.550	19.900	19.900	203

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-25	0.2000 EUR
2021-03-24	0.5000 EUR
2020-05-27	0.8000 EUR
2020-03-18	0.6968 EUR
2019-03-27	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.