Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	17.600	17.750	17.200	17.200	17.200	4,123
2023-12-11	17.750	18.250	17.750	17.750	17.750	3,809
2023-12-08	18.250	18.250	17.800	18.000	18.000	4,450
2023-12-07	18.200	18.450	18.200	18.450	18.450	548
2023-12-06	16.550	18.200	16.550	18.200	18.200	11,106
2023-12-05	15.400	16.150	15.000	16.150	16.150	6,274
2023-12-04	15.650	15.800	15.500	15.500	15.500	1,408
2023-12-01	16.550	16.550	15.800	15.800	15.800	998
2023-11-30	16.700	16.700	16.200	16.400	16.400	1,669
2023-11-29	16.950	17.450	16.700	16.900	16.900	2,887
2023-11-28	16.850	17.100	16.850	17.100	17.100	75
2023-11-27	17.400	17.400	17.200	17.200	17.200	637
2023-11-24	17.500	17.650	17.500	17.650	17.650	250
2023-11-23	17.600	17.750	17.550	17.550	17.550	234
2023-11-22	17.900	17.950	17.550	17.550	17.550	443
2023-11-21	18.400	18.400	18.200	18.200	18.200	253
2023-11-20	18.200	18.450	18.150	18.300	18.300	2,358
2023-11-17	18.200	18.200	17.750	18.000	18.000	7,585
2023-11-16	18.000	18.000	17.850	17.950	17.950	349
2023-11-15	18.500	18.500	17.500	17.900	17.900	1,461
2023-11-14	18.050	18.400	18.050	18.250	18.250	418
2023-11-09	18.300	18.350	18.300	18.350	18.350	267
2023-11-08	18.800	19.100	18.500	18.500	18.500	3,510
2023-11-07	19.000	19.000	19.000	19.000	19.000	52
2023-11-06	18.300	18.900	18.300	18.700	18.700	2,709
2023-11-03	18.550	18.750	18.450	18.650	18.650	61
2023-11-02	18.200	18.650	18.100	18.650	18.650	4,818
2023-11-01	18.400	18.400	18.100	18.150	18.150	82
2023-10-31	17.950	18.100	17.750	17.850	17.850	2,980
2023-10-30	17.300	17.950	17.300	17.950	17.950	1,788
2023-10-27	17.400	17.600	17.000	17.450	17.450	5,237
2023-10-26	17.050	17.550	17.000	17.550	17.550	2,675
2023-10-25	16.800	17.200	16.800	17.200	17.200	979
2023-10-24	16.800	17.050	16.750	17.050	17.050	3,151
2023-10-23	16.600	17.150	16.450	17.150	17.150	4,534
2023-10-20	17.050	17.050	16.500	16.700	16.700	3,654
2023-10-19	16.700	17.400	16.650	17.250	17.250	1,275
2023-10-18	16.650	16.800	16.650	16.800	16.800	2,456
2023-10-17	16.500	16.750	16.450	16.550	16.550	3,182
2023-10-16	16.400	16.400	16.200	16.200	16.200	1,572
2023-10-13	16.300	16.500	16.200	16.450	16.450	2,206
2023-10-12	16.400	16.600	16.050	16.600	16.600	11,617
2023-10-11	15.500	16.750	15.500	16.550	16.550	13,133
2023-10-10	15.400	16.000	15.400	15.750	15.750	3,194
2023-10-09	15.400	15.600	15.400	15.400	15.400	3,859
2023-10-06	15.400	15.750	15.400	15.450	15.450	574
2023-10-05	16.100	16.100	15.000	15.550	15.550	8,434
2023-10-04	17.550	17.550	16.100	16.100	16.100	4,238
2023-10-02	17.900	17.950	17.550	17.750	17.750	233
2023-09-29	18.150	18.150	17.750	17.750	17.750	920
2023-09-28	18.100	18.100	17.800	17.900	17.900	390
2023-09-27	17.950	18.000	17.750	17.900	17.900	374
2023-09-26	17.800	18.000	17.800	17.900	17.900	164
2023-09-22	18.050	18.050	17.750	17.950	17.950	991
2023-09-21	18.900	19.150	17.950	17.950	17.950	2,395
2023-09-20	19.450	19.450	18.950	19.100	19.100	1,420
2023-09-19	19.100	19.400	19.050	19.200	19.200	530
2023-09-18	20.300	20.300	19.350	19.350	19.350	2,059
2023-09-15	20.600	20.600	20.300	20.300	20.300	249
2023-09-14	20.300	20.400	20.300	20.400	20.400	465

← NewerPage 13 of 22 · 1,267 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.