Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	23.200	23.300	23.000	23.100	23.100	4,530
2023-06-19	22.500	23.200	22.400	23.200	23.200	12,638
2023-06-16	22.200	22.600	22.200	22.500	22.500	1,559
2023-06-15	21.700	22.400	21.500	22.400	22.400	12,172
2023-06-14	20.900	21.600	20.900	21.600	21.600	14,671
2023-06-13	20.500	21.200	20.400	20.700	20.700	12,216
2023-06-12	19.150	20.400	19.100	20.400	20.400	8,570
2023-06-09	19.000	19.250	19.000	19.050	19.050	3,447
2023-06-08	18.800	18.900	18.800	18.900	18.900	510
2023-06-07	19.150	19.150	18.500	18.850	18.850	4,337
2023-06-06	18.750	19.350	18.750	19.350	19.350	12,605
2023-06-05	17.500	18.750	17.450	18.750	18.750	6,967
2023-06-02	17.500	18.200	16.450	17.650	17.650	36,218
2023-06-01	19.700	19.800	19.550	19.550	19.550	456
2023-05-31	19.800	19.800	19.100	19.650	19.650	6,970
2023-05-30	19.900	19.900	19.500	19.500	19.500	1,356
2023-05-26	20.200	20.300	19.850	20.100	20.100	1,378
2023-05-25	20.800	20.800	20.200	20.200	20.200	2,335
2023-05-24	20.300	21.200	20.300	20.800	20.800	4,747
2023-05-23	20.200	20.300	20.200	20.200	20.200	662
2023-05-22	19.700	20.200	19.700	20.200	20.200	1,943
2023-05-19	20.100	20.400	19.950	19.950	19.950	550
2023-05-18	20.600	20.800	19.800	20.300	20.300	2,624
2023-05-17	19.200	21.100	19.200	20.700	20.700	12,473
2023-05-16	19.450	19.450	19.150	19.300	19.300	170
2023-05-15	19.700	19.700	19.400	19.400	19.400	354
2023-05-12	19.800	19.800	19.400	19.500	19.500	1,402
2023-05-11	19.850	19.950	19.850	19.950	19.950	55
2023-05-10	19.950	20.200	19.950	20.100	20.100	408
2023-05-09	19.850	20.100	19.800	20.100	20.100	1,997
2023-05-08	19.800	20.100	19.800	19.850	19.850	367
2023-05-05	19.250	19.800	19.250	19.800	19.800	2,191
2023-05-04	19.300	19.650	19.300	19.500	19.500	2,565
2023-05-03	19.450	19.750	19.350	19.350	19.350	5,864
2023-05-02	19.100	19.500	18.850	19.250	19.250	9,558
2023-04-28	19.100	19.250	19.050	19.250	19.250	1,008
2023-04-27	19.400	19.550	19.150	19.150	19.150	1,623
2023-04-26	19.200	19.600	19.200	19.600	19.600	967
2023-04-25	19.450	19.450	19.250	19.400	19.400	750
2023-04-24	19.550	19.550	19.400	19.400	19.400	402
2023-04-21	19.600	19.750	19.450	19.600	19.600	327
2023-04-20	20.200	20.300	19.850	19.850	19.850	2,402
2023-04-19	20.700	20.700	20.400	20.400	20.400	1,202
2023-04-18	21.400	21.400	20.700	21.000	21.000	2,140
2023-04-17	20.600	22.000	20.600	22.000	22.000	10,787
2023-04-14	20.500	20.800	20.500	20.600	20.600	1,475
2023-04-13	20.600	20.700	20.500	20.500	20.500	1,577
2023-04-12	20.900	20.900	20.500	20.700	20.700	3,319
2023-04-11	20.500	20.900	20.500	20.800	20.800	2,059
2023-04-06	20.000	20.800	20.000	20.300	20.300	10,491
2023-04-05	20.000	20.400	19.350	20.300	20.300	8,906
2023-04-04	20.000	20.100	19.750	20.100	20.100	3,569
2023-04-03	20.100	20.300	20.000	20.100	20.100	4,782
2023-03-31	19.840	20.150	19.840	20.100	20.100	1,597
2023-03-30	19.980	20.150	19.600	20.000	20.000	15,646
2023-03-29	19.160	20.000	18.900	19.840	19.840	11,856
2023-03-28	19.000	19.080	18.840	19.080	19.080	3,509
2023-03-27	18.720	19.020	18.720	19.020	19.020	1,750
2023-03-24	18.400	18.680	18.000	18.680	18.680	7,674
2023-03-23	17.920	18.460	17.920	18.400	18.400	4,061

← NewerPage 15 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.