Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	13.980	14.520	13.920	14.380	14.380	26,331
2022-10-03	14.340	14.340	13.820	13.820	13.820	2,573
2022-09-30	14.500	14.900	14.500	14.520	14.520	3,090
2022-09-29	15.000	15.120	14.680	14.680	14.680	3,752
2022-09-28	17.140	17.140	14.980	15.220	15.220	12,343
2022-09-27	17.340	17.400	17.300	17.400	17.400	586
2022-09-26	17.900	17.900	17.520	17.540	17.540	933
2022-09-23	17.920	18.040	17.900	17.900	17.900	1,518
2022-09-22	18.100	18.100	17.900	17.900	17.900	862
2022-09-21	18.100	18.180	18.100	18.180	18.180	269
2022-09-20	18.360	18.360	18.100	18.140	18.140	967
2022-09-19	18.440	18.600	18.340	18.360	18.360	3,184
2022-09-16	19.200	19.200	18.500	18.500	18.500	2,387
2022-09-15	19.000	19.140	18.800	19.060	19.060	3,236
2022-09-14	18.900	18.960	18.740	18.960	18.960	3,606
2022-09-13	18.760	18.940	18.460	18.940	18.940	5,272
2022-09-12	18.780	19.100	18.300	19.100	19.100	9,081
2022-09-09	18.740	19.000	18.300	18.660	18.660	2,708
2022-09-08	19.000	19.000	18.500	18.500	18.500	5,603
2022-09-07	19.000	19.000	19.000	19.000	19.000	1,000
2022-09-06	19.420	19.420	18.900	19.160	19.160	3,890
2022-09-05	19.420	19.600	18.840	19.200	19.200	5,408
2022-09-02	20.000	20.000	19.240	19.580	19.580	8,268
2022-09-01	20.050	20.200	19.820	20.150	20.150	1,477
2022-08-31	20.200	20.200	19.760	19.760	19.760	2,384
2022-08-30	20.400	20.400	19.860	20.150	20.150	7,955
2022-08-29	20.800	21.000	20.700	20.700	20.700	3,698
2022-08-26	21.800	21.800	21.550	21.700	21.700	1,081
2022-08-25	22.100	22.100	21.300	21.500	21.500	5,738
2022-08-24	22.900	23.050	21.850	22.050	22.050	3,527
2022-08-23	23.350	23.350	22.950	22.950	22.950	3,182
2022-08-22	23.650	23.650	23.350	23.500	23.500	1,865
2022-08-19	24.750	24.750	23.750	23.750	23.750	2,638
2022-08-18	24.950	25.000	24.800	24.800	24.800	1,520
2022-08-17	24.750	24.850	24.700	24.750	24.750	1,224
2022-08-16	24.750	25.000	24.700	24.700	24.700	681
2022-08-15	25.150	25.150	24.700	24.750	24.750	2,149
2022-08-12	25.000	25.150	24.700	24.950	24.950	2,778
2022-08-11	25.250	25.250	25.050	25.050	25.050	372
2022-08-10	25.500	25.500	25.100	25.100	25.100	1,715
2022-08-09	25.500	25.500	25.400	25.400	25.400	283
2022-08-08	25.500	25.500	25.250	25.500	25.500	886
2022-08-05	24.850	25.250	24.800	25.250	25.250	38
2022-08-04	25.650	25.700	24.700	25.200	25.200	3,522
2022-08-03	25.700	25.950	25.050	25.350	25.350	2,247
2022-08-02	24.900	25.900	24.900	25.750	25.750	5,603
2022-08-01	23.900	25.300	23.900	25.200	25.200	37,832
2022-07-29	22.500	23.700	22.500	22.900	22.900	10,998
2022-07-28	22.200	22.550	22.050	22.300	22.300	2,415
2022-07-27	22.100	22.500	21.850	22.300	22.300	2,456
2022-07-26	22.650	22.950	21.300	22.650	22.650	14,970
2022-07-25	21.200	23.300	21.200	22.950	22.950	6,775
2022-07-22	22.200	22.800	20.350	21.200	21.200	22,545
2022-07-21	21.100	22.250	21.100	22.000	22.000	3,683
2022-07-20	20.900	21.200	20.800	21.000	21.000	1,437
2022-07-19	20.850	21.350	20.700	21.150	21.150	1,448
2022-07-18	20.450	21.000	20.450	21.000	21.000	491
2022-07-15	20.300	20.700	19.960	20.700	20.700	2,527
2022-07-14	20.250	20.400	19.880	19.960	19.960	1,997
2022-07-13	20.150	20.400	19.800	20.000	20.000	1,948

← NewerPage 18 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.