Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	17.960	18.260	17.820	17.920	17.920	1,644
2023-03-21	17.580	18.140	17.580	18.140	18.140	3,220
2023-03-20	17.740	17.760	17.060	17.500	17.500	5,248
2023-03-17	18.180	18.180	17.700	17.920	17.920	3,884
2023-03-16	18.120	18.180	18.000	18.180	18.180	653
2023-03-15	18.260	18.500	18.200	18.320	18.320	556
2023-03-14	18.380	18.880	18.240	18.240	18.240	7,623
2023-03-13	18.420	18.600	18.220	18.220	18.220	6,955
2023-03-10	18.300	18.600	18.300	18.560	18.560	7,184
2023-03-09	18.380	18.380	18.340	18.340	18.340	902
2023-03-08	18.380	18.600	18.380	18.560	18.560	2,264
2023-03-07	18.360	18.540	18.340	18.340	18.340	1,077
2023-03-06	18.140	18.440	18.080	18.380	18.380	978
2023-03-03	18.100	18.480	18.100	18.320	18.320	3,321
2023-03-02	18.000	18.260	18.000	18.260	18.260	3,732
2023-03-01	18.100	18.280	18.020	18.060	18.060	1,687
2023-02-28	18.020	18.280	18.020	18.220	18.220	2,511
2023-02-27	17.980	18.360	17.980	18.020	18.020	9,039
2023-02-24	18.400	18.480	18.120	18.260	18.260	10,269
2023-02-23	18.220	18.500	18.220	18.220	18.220	1,543
2023-02-22	18.300	18.440	18.300	18.400	18.400	1,204
2023-02-21	18.280	18.300	18.220	18.220	18.220	71
2023-02-20	18.260	18.580	18.260	18.440	18.440	3,905
2023-02-17	18.200	18.500	18.200	18.480	18.480	2,575
2023-02-16	18.300	18.400	18.200	18.200	18.200	1,492
2023-02-15	18.380	18.480	18.340	18.400	18.400	1,143
2023-02-14	18.140	18.480	18.120	18.220	18.220	2,803
2023-02-13	19.160	19.160	18.300	18.300	18.300	4,853
2023-02-10	19.400	19.500	19.160	19.160	19.160	2,531
2023-02-09	19.580	19.580	19.260	19.300	19.300	5,474
2023-02-08	19.480	19.500	19.340	19.400	19.400	1,493
2023-02-07	19.440	19.580	19.420	19.500	19.500	2,769
2023-02-06	19.680	19.700	19.320	19.400	19.400	2,523
2023-02-03	19.680	19.880	19.620	19.700	19.700	1,129
2023-02-02	19.700	19.880	19.560	19.820	19.820	4,966
2023-02-01	20.150	20.150	19.180	19.540	19.540	8,253
2023-01-31	20.550	20.600	20.250	20.250	20.250	1,489
2023-01-30	21.200	21.200	20.700	20.700	20.700	2,092
2023-01-27	21.250	21.500	21.000	21.350	21.350	7,261
2023-01-26	21.350	21.450	21.100	21.100	21.100	3,935
2023-01-25	21.200	21.250	21.050	21.200	21.200	2,850
2023-01-24	21.550	21.550	20.850	21.200	21.200	3,392
2023-01-23	21.400	21.900	20.500	21.450	21.450	9,256
2023-01-20	21.900	21.900	21.200	21.400	21.400	3,122
2023-01-19	22.650	22.800	21.650	21.650	21.650	7,255
2023-01-18	22.150	23.450	22.150	22.750	22.750	15,407
2023-01-17	21.350	22.200	21.350	21.950	21.950	5,775
2023-01-16	20.650	21.400	20.500	21.400	21.400	11,813
2023-01-13	19.820	20.800	19.660	20.650	20.650	18,186
2023-01-12	19.800	20.050	19.520	19.900	19.900	5,910
2023-01-11	20.850	20.950	19.400	19.620	19.620	14,560
2023-01-10	21.600	21.700	20.800	20.800	20.800	9,608
2023-01-09	20.850	21.600	20.600	21.400	21.400	22,070
2023-01-06	20.750	20.800	20.550	20.800	20.800	1,295
2023-01-05	20.500	20.750	20.450	20.750	20.750	7,587
2023-01-04	20.250	20.800	20.200	20.700	20.700	3,704
2023-01-03	19.600	20.550	19.600	20.300	20.300	3,751
2023-01-02	19.380	19.700	19.380	19.700	19.700	2,059
2022-12-30	19.820	19.840	19.200	19.200	19.200	2,707
2022-12-29	19.840	19.900	19.640	19.640	19.640	651

← NewerPage 16 of 22 · 1,270 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.