Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	17.750	18.150	17.700	17.900	17.900	6,719
2024-03-07	17.900	18.000	17.850	17.900	17.900	3,207
2024-03-06	17.950	18.000	17.950	18.000	18.000	137
2024-03-05	17.850	18.200	17.600	18.000	18.000	8,404
2024-03-04	17.850	18.050	17.750	18.050	18.050	5,717
2024-03-01	18.250	18.250	17.650	18.000	18.000	6,947
2024-02-29	18.050	18.050	17.900	18.050	18.050	2,950
2024-02-28	17.750	18.200	17.700	18.200	18.200	7,316
2024-02-27	18.000	18.150	17.750	17.900	17.900	4,614
2024-02-26	18.100	18.400	17.900	18.250	18.250	19,781
2024-02-23	17.250	18.100	17.150	18.100	18.100	7,369
2024-02-22	16.050	17.100	16.050	17.100	17.100	9,003
2024-02-21	15.700	16.100	15.700	15.900	15.900	1,473
2024-02-20	15.350	15.750	15.350	15.750	15.750	1,733
2024-02-19	15.250	15.500	15.100	15.500	15.500	3,100
2024-02-16	15.800	15.800	15.350	15.350	15.350	2,082
2024-02-15	16.300	16.300	15.950	15.950	15.950	989
2024-02-14	16.000	16.800	15.800	16.100	16.100	9,975
2024-02-13	16.250	16.250	15.800	15.950	15.950	2,013
2024-02-12	15.250	16.000	15.250	15.950	15.950	9,232
2024-02-09	15.500	16.250	15.300	15.400	15.400	17,293
2024-02-07	15.650	16.000	15.500	15.650	15.650	19,493
2024-02-06	16.250	16.300	15.800	15.800	15.800	2,623
2024-02-05	16.750	16.750	16.050	16.250	16.250	2,649
2024-02-02	16.800	16.800	16.700	16.700	16.700	747
2024-02-01	17.700	17.700	16.800	16.800	16.800	4,815
2024-01-31	17.600	17.600	17.400	17.550	17.550	444
2024-01-30	17.400	17.450	17.250	17.350	17.350	4,434
2024-01-29	18.000	18.000	17.300	17.650	17.650	3,594
2024-01-26	17.800	18.150	17.800	18.150	18.150	680
2024-01-25	17.900	17.900	17.650	17.900	17.900	1,183
2024-01-24	17.800	18.250	17.650	17.650	17.650	2,820
2024-01-23	17.950	18.200	17.800	17.800	17.800	7,289
2024-01-22	17.800	18.350	17.800	18.150	18.150	1,436
2024-01-19	17.850	17.900	17.650	17.900	17.900	5,193
2024-01-18	17.700	18.100	17.700	18.100	18.100	2,197
2024-01-17	18.000	18.000	17.800	17.900	17.900	454
2024-01-16	18.200	18.300	18.000	18.050	18.050	1,096
2024-01-15	18.350	18.350	18.000	18.100	18.100	567
2024-01-12	17.900	18.100	17.900	18.100	18.100	333
2024-01-11	18.000	18.050	18.000	18.050	18.050	119
2024-01-10	17.250	17.900	17.250	17.900	17.900	2,295
2024-01-09	17.600	17.650	17.500	17.500	17.500	1,313
2024-01-08	17.950	18.000	17.500	17.800	17.800	1,185
2024-01-05	16.800	17.800	16.700	17.700	17.700	4,240
2024-01-04	17.000	17.150	16.750	17.050	17.050	1,423
2024-01-03	17.000	17.000	17.000	17.000	17.000	94
2024-01-02	17.750	17.750	16.600	17.000	17.000	3,838
2023-12-29	17.450	17.900	17.350	17.500	17.500	6,873
2023-12-28	17.200	17.450	17.200	17.400	17.400	1,647
2023-12-27	18.150	18.150	17.200	17.200	17.200	2,026
2023-12-22	18.050	18.350	18.050	18.150	18.150	526
2023-12-21	17.800	18.300	17.800	18.250	18.250	4,149
2023-12-20	18.200	18.200	17.800	18.100	18.100	1,156
2023-12-19	18.000	18.200	18.000	18.200	18.200	199
2023-12-18	18.150	18.200	17.800	18.200	18.200	1,024
2023-12-15	17.950	18.400	17.900	18.400	18.400	5,407
2023-12-14	17.550	18.100	17.300	18.050	18.050	4,250
2023-12-13	17.200	17.500	17.200	17.400	17.400	2,967
2023-12-12	17.600	17.750	17.200	17.200	17.200	4,123

← NewerPage 12 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.