Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	20.500	21.000	20.300	20.700	20.700	5,502
2023-09-12	20.500	20.900	20.100	20.300	20.300	2,790
2023-09-11	20.500	20.700	20.500	20.700	20.700	1,465
2023-09-08	20.500	20.700	20.500	20.600	20.600	207
2023-09-07	20.600	21.000	20.600	20.600	20.600	1,436
2023-09-06	20.600	20.900	20.600	20.800	20.800	1,065
2023-09-05	20.900	20.900	20.700	20.700	20.700	654
2023-09-04	21.000	21.200	20.800	21.200	21.200	286
2023-09-01	20.300	21.200	20.300	21.100	21.100	1,633
2023-08-31	20.900	21.000	20.100	20.100	20.100	2,484
2023-08-30	20.600	20.800	20.600	20.800	20.800	1,768
2023-08-28	21.100	21.100	20.900	20.900	20.900	485
2023-08-25	21.000	21.300	21.000	21.200	21.200	946
2023-08-24	21.300	21.300	21.000	21.100	21.100	1,717
2023-08-23	21.300	21.400	21.300	21.400	21.400	354
2023-08-22	21.000	21.200	21.000	21.200	21.200	1,196
2023-08-21	21.000	21.200	21.000	21.100	21.100	566
2023-08-18	20.900	21.300	20.900	21.200	21.200	1,713
2023-08-17	20.900	21.000	20.900	21.000	21.000	170
2023-08-16	21.100	21.100	21.000	21.000	21.000	1,793
2023-08-15	20.900	21.100	20.900	21.100	21.100	589
2023-08-14	20.700	20.700	20.700	20.700	20.700	238
2023-08-11	20.500	20.500	20.500	20.500	20.500	1,392
2023-08-10	19.550	20.900	19.550	20.700	20.700	3,968
2023-08-09	19.400	19.600	19.400	19.600	19.600	1,132
2023-08-08	19.700	19.850	19.500	19.500	19.500	1,174
2023-08-07	19.900	20.100	19.700	19.750	19.750	4,353
2023-08-04	21.400	21.500	20.200	20.200	20.200	1,722
2023-08-03	22.000	22.000	21.200	21.600	21.600	1,625
2023-08-02	22.200	22.300	22.000	22.200	22.200	1,678
2023-08-01	22.400	22.400	21.800	21.800	21.800	1,294
2023-07-31	22.200	22.800	22.200	22.600	22.600	5,297
2023-07-28	22.000	22.500	21.800	22.300	22.300	1,528
2023-07-27	22.400	22.500	22.000	22.200	22.200	2,997
2023-07-26	22.300	22.500	21.800	22.300	22.300	5,075
2023-07-25	22.300	22.500	22.300	22.500	22.500	384
2023-07-24	22.200	22.600	22.200	22.500	22.500	3,121
2023-07-21	21.700	22.400	20.800	22.300	22.300	14,333
2023-07-20	22.100	22.600	22.000	22.500	22.500	11,209
2023-07-19	22.700	23.100	21.700	22.200	22.200	39,299
2023-07-18	23.000	23.100	22.700	22.700	22.700	2,247
2023-07-17	23.400	23.400	23.000	23.100	23.100	1,098
2023-07-14	23.800	23.800	23.100	23.200	23.200	5,176
2023-07-13	23.800	24.000	23.800	24.000	24.000	3,273
2023-07-12	23.400	24.000	23.400	23.800	23.800	1,798
2023-07-11	23.100	23.700	23.100	23.600	23.600	704
2023-07-10	23.400	23.600	23.100	23.100	23.100	886
2023-07-07	24.000	24.100	23.400	23.400	23.400	1,001
2023-07-06	24.200	24.500	24.000	24.000	24.000	8,001
2023-07-05	23.400	24.400	23.400	24.400	24.400	14,401
2023-07-04	22.900	23.600	22.800	23.600	23.600	8,057
2023-07-03	23.300	23.400	23.000	23.000	23.000	2,883
2023-06-30	23.200	23.200	22.600	23.100	23.100	3,671
2023-06-29	23.000	23.100	23.000	23.100	23.100	2,175
2023-06-28	23.000	23.200	23.000	23.200	23.200	894
2023-06-27	22.700	23.300	22.700	23.100	23.100	21,803
2023-06-26	22.900	23.000	22.800	22.900	22.900	1,320
2023-06-23	23.100	23.100	22.600	22.700	22.700	3,986
2023-06-22	22.800	23.200	22.800	23.000	23.000	7,878
2023-06-21	23.000	23.100	22.800	23.000	23.000	1,932

← NewerPage 14 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.