Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	19.980	20.000	19.900	20.000	20.000	371
2022-12-27	20.100	20.200	20.000	20.200	20.200	1,106
2022-12-23	20.300	20.300	19.840	19.840	19.840	2,161
2022-12-22	19.420	20.500	19.420	20.450	20.450	14,216
2022-12-21	19.300	19.500	19.100	19.500	19.500	7,471
2022-12-20	19.700	19.700	19.200	19.240	19.240	2,202
2022-12-19	20.000	20.100	19.760	19.760	19.760	1,377
2022-12-16	20.100	20.100	19.800	20.050	20.050	2,294
2022-12-15	20.150	20.200	19.800	19.920	19.920	2,205
2022-12-14	20.200	20.200	20.100	20.200	20.200	2,602
2022-12-13	20.350	20.450	19.880	20.400	20.400	6,580
2022-12-12	20.400	20.500	20.050	20.100	20.100	6,845
2022-12-09	19.820	20.250	19.820	20.250	20.250	3,998
2022-12-08	19.520	20.050	19.500	20.000	20.000	13,272
2022-12-07	19.000	19.700	18.900	19.400	19.400	30,202
2022-12-06	19.000	19.180	18.800	18.880	18.880	22,745
2022-12-05	18.800	19.300	18.800	19.020	19.020	13,877
2022-12-02	18.620	18.760	18.220	18.400	18.400	4,243
2022-12-01	18.520	18.600	18.300	18.580	18.580	18,364
2022-11-30	18.300	18.600	18.300	18.320	18.320	1,817
2022-11-29	18.100	18.500	18.100	18.420	18.420	2,766
2022-11-28	18.680	18.680	18.260	18.260	18.260	2,155
2022-11-25	18.020	18.900	18.020	18.500	18.500	5,251
2022-11-24	18.520	18.620	18.300	18.300	18.300	3,209
2022-11-23	18.280	18.500	18.240	18.420	18.420	876
2022-11-22	18.600	18.680	18.420	18.420	18.420	2,739
2022-11-21	18.800	18.800	18.500	18.600	18.600	4,185
2022-11-18	18.620	18.920	18.620	18.920	18.920	3,332
2022-11-17	18.580	18.780	18.300	18.760	18.760	8,095
2022-11-16	18.100	18.580	18.100	18.500	18.500	3,590
2022-11-15	18.120	18.300	18.000	18.300	18.300	2,174
2022-11-14	18.380	18.400	17.900	18.120	18.120	3,682
2022-11-11	18.200	18.200	17.920	18.200	18.200	714
2022-11-10	18.480	18.480	18.300	18.300	18.300	642
2022-11-09	19.020	19.680	18.000	18.480	18.480	10,150
2022-11-08	18.520	18.720	18.500	18.720	18.720	5,699
2022-11-07	17.580	18.320	17.520	18.320	18.320	8,092
2022-11-04	17.300	17.440	17.000	17.400	17.400	9,739
2022-11-03	16.900	17.100	16.700	17.100	17.100	5,935
2022-11-02	16.180	16.900	16.000	16.900	16.900	8,259
2022-11-01	15.780	16.120	15.720	15.960	15.960	1,601
2022-10-31	15.500	15.720	15.500	15.620	15.620	600
2022-10-28	15.720	15.720	15.460	15.500	15.500	902
2022-10-27	15.400	15.560	15.400	15.560	15.560	4,149
2022-10-26	15.420	15.420	15.220	15.260	15.260	257
2022-10-25	15.400	15.400	15.220	15.320	15.320	1,003
2022-10-24	14.900	15.400	14.900	15.380	15.380	2,274
2022-10-21	15.120	15.120	14.900	14.900	14.900	3,355
2022-10-20	15.520	15.600	15.300	15.300	15.300	5,068
2022-10-19	14.980	15.400	14.980	15.400	15.400	3,159
2022-10-18	14.000	15.000	14.000	14.840	14.840	5,483
2022-10-17	13.600	13.980	13.580	13.980	13.980	4,102
2022-10-14	12.480	13.700	12.480	13.700	13.700	13,719
2022-10-13	13.500	13.500	12.000	12.040	12.040	39,295
2022-10-12	13.420	13.600	13.320	13.600	13.600	2,934
2022-10-11	13.600	13.600	13.320	13.320	13.320	7,563
2022-10-10	13.660	13.920	13.660	13.740	13.740	3,063
2022-10-07	14.000	14.000	13.700	13.700	13.700	4,044
2022-10-06	14.100	14.280	13.900	14.040	14.040	14,241
2022-10-05	14.300	14.400	13.840	13.980	13.980	15,501

← NewerPage 17 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.