Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	19.600	20.100	19.600	19.750	19.750	7,452
2024-06-05	19.700	20.000	19.350	19.750	19.750	10,143
2024-06-04	19.950	20.000	19.700	19.900	19.900	3,804
2024-06-03	20.000	20.000	19.600	19.750	19.750	2,358
2024-05-31	19.750	19.900	19.600	19.850	19.850	924
2024-05-30	19.700	20.000	19.550	19.950	19.950	4,138
2024-05-29	19.750	19.850	19.300	19.850	19.850	12,292
2024-05-28	19.750	19.850	19.550	19.850	19.850	1,957
2024-05-27	20.300	20.300	19.850	20.000	20.000	502
2024-05-24	19.950	20.100	19.650	20.100	20.100	6,420
2024-05-23	19.800	19.950	19.750	19.900	19.900	1,273
2024-05-22	20.000	20.100	19.750	19.900	19.900	650
2024-05-21	19.600	20.000	19.600	19.900	19.900	4,714
2024-05-20	19.150	19.700	19.150	19.700	19.700	1,831
2024-05-17	19.200	19.350	19.200	19.350	19.350	1,000
2024-05-16	19.250	19.500	19.200	19.350	19.350	3,475
2024-05-15	20.000	20.000	19.400	19.400	19.400	5,763
2024-05-14	19.350	20.000	19.300	19.850	19.850	7,714
2024-05-13	19.400	19.500	19.350	19.500	19.500	730
2024-05-10	19.400	19.600	19.300	19.500	19.500	3,447
2024-05-09	19.550	19.650	19.500	19.650	19.650	2,500
2024-05-08	19.700	19.750	19.450	19.650	19.650	14,337
2024-05-07	19.650	19.950	19.650	19.900	19.900	3,357
2024-05-06	19.950	20.000	19.750	19.800	19.800	4,255
2024-05-03	19.850	20.100	19.850	20.100	20.100	723
2024-05-02	19.750	20.000	19.700	20.000	20.000	2,576
2024-04-30	19.550	20.300	18.850	19.850	19.850	13,266
2024-04-29	19.700	19.900	19.600	19.900	19.900	6,027
2024-04-26	19.700	19.900	19.700	19.900	19.900	1,951
2024-04-25	19.750	20.200	19.700	19.900	19.900	3,304
2024-04-24	20.100	20.100	20.000	20.000	20.000	5,275
2024-04-23	20.200	20.300	20.200	20.200	20.200	118
2024-04-22	19.950	20.200	19.900	20.000	20.000	882
2024-04-19	19.750	20.100	19.750	20.000	20.000	3,871
2024-04-18	19.750	19.950	19.450	19.750	19.750	17,639
2024-04-17	19.700	20.000	19.600	19.900	19.900	5,963
2024-04-15	20.200	20.200	19.750	19.950	19.950	4,510
2024-04-12	19.800	20.100	19.800	20.100	20.100	2,644
2024-04-11	19.800	19.850	19.800	19.850	19.850	50
2024-04-10	20.000	20.100	19.900	19.900	19.900	312
2024-04-09	19.950	19.950	19.850	19.850	19.850	1,016
2024-04-08	20.100	20.100	19.800	19.850	19.850	2,002
2024-04-05	20.000	20.100	19.900	20.000	20.000	1,871
2024-04-04	20.200	20.200	20.000	20.200	20.200	2,406
2024-04-03	20.000	20.100	19.950	20.100	20.100	1,903
2024-04-02	19.600	20.100	19.550	20.100	20.100	8,993
2024-03-28	19.300	19.500	19.200	19.300	19.300	2,618
2024-03-27	18.900	19.550	18.700	19.450	19.450	13,773
2024-03-26	19.150	19.150	18.950	19.050	19.050	2,980
2024-03-25	18.800	19.250	18.600	19.250	19.250	6,592
2024-03-22	19.100	19.300	18.850	18.850	18.850	948
2024-03-21	18.350	19.200	18.350	19.200	19.200	6,791
2024-03-20	18.100	18.800	18.100	18.400	18.400	6,602
2024-03-19	18.100	18.300	18.100	18.300	18.300	3,265
2024-03-18	18.200	18.200	18.200	18.200	18.200	1,409
2024-03-15	18.300	18.350	18.050	18.300	18.300	4,134
2024-03-14	18.050	18.250	18.050	18.100	18.100	631
2024-03-13	18.100	18.250	18.000	18.050	18.050	3,053
2024-03-12	18.150	18.350	18.000	18.350	18.350	4,281
2024-03-11	17.900	18.450	17.800	18.100	18.100	6,212

← NewerPage 11 of 22 · 1,266 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.