Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	18.980	20.450	18.400	20.450	20.450	5,263
2022-07-11	19.000	20.100	18.320	18.720	18.720	11,711
2022-07-08	18.360	18.640	18.000	18.140	18.140	16,490
2022-07-07	18.680	18.780	17.920	18.000	18.000	16,306
2022-07-06	19.500	19.980	17.860	18.300	18.300	13,967
2022-07-05	22.300	22.300	19.300	19.300	19.300	35,818
2022-07-04	23.750	23.750	22.650	22.650	22.650	2,892
2022-07-01	23.850	23.950	23.700	23.750	23.750	961
2022-06-30	23.900	24.150	23.850	23.850	23.850	2,927
2022-06-29	24.050	24.300	24.050	24.300	24.300	94
2022-06-28	24.300	24.750	24.300	24.300	24.300	748
2022-06-27	24.600	24.750	24.400	24.650	24.650	349
2022-06-24	24.550	24.600	24.500	24.500	24.500	477
2022-06-23	24.550	25.100	24.550	24.650	24.650	605
2022-06-22	25.200	25.250	24.500	24.700	24.700	1,828
2022-06-21	24.900	25.350	24.900	25.250	25.250	921
2022-06-20	24.150	25.000	24.150	24.950	24.950	3,513
2022-06-17	24.350	24.350	23.850	23.850	23.850	1,656
2022-06-16	24.200	24.700	24.200	24.700	24.700	467
2022-06-15	23.850	24.250	23.850	23.900	23.900	1,940
2022-06-14	23.600	24.250	23.600	24.100	24.100	1,230
2022-06-13	24.400	24.500	23.700	23.700	23.700	1,492
2022-06-10	24.700	24.700	24.700	24.700	24.700	186
2022-06-09	24.850	25.200	24.800	24.950	24.950	397
2022-06-08	24.700	25.350	24.650	25.350	25.350	550
2022-06-07	24.100	24.950	24.100	24.700	24.700	1,991
2022-06-06	25.000	25.000	24.300	24.300	24.300	1,218
2022-06-03	25.650	26.250	24.650	24.650	24.650	10,052
2022-06-02	25.250	25.700	25.200	25.400	25.400	794
2022-06-01	24.050	25.250	24.050	25.250	25.250	1,799
2022-05-31	24.100	24.200	24.100	24.200	24.200	482
2022-05-30	24.150	24.150	23.800	24.100	24.100	2,511
2022-05-27	24.100	24.300	23.800	23.800	23.800	1,457
2022-05-26	23.400	24.150	23.150	24.150	24.150	3,261
2022-05-25	23.100	23.550	23.000	23.550	23.550	2,907
2022-05-24	22.800	23.500	22.500	23.400	23.400	2,892
2022-05-23	23.000	23.000	22.050	22.650	22.650	488
2022-05-20	22.450	22.800	22.150	22.200	22.200	2,548
2022-05-19	22.550	23.000	22.150	22.150	22.150	2,503
2022-05-18	22.450	23.000	22.450	23.000	23.000	7,190
2022-05-17	21.600	21.800	21.400	21.700	21.700	25,008
2022-05-16	23.100	23.200	21.700	21.800	21.800	12,052
2022-05-13	23.100	23.300	22.650	22.650	22.650	5,839
2022-05-12	24.000	24.500	23.100	23.300	23.300	3,175
2022-05-11	23.800	23.800	23.250	23.450	23.450	1,677
2022-05-10	25.400	25.400	23.600	24.100	24.100	4,722
2022-05-09	25.600	25.900	25.400	25.700	25.700	1,996
2022-05-06	26.000	26.100	25.500	25.650	25.650	3,638
2022-05-05	25.050	26.700	25.050	26.300	26.300	5,757
2022-05-04	26.500	26.500	25.050	25.050	25.050	1,350
2022-05-03	26.250	26.450	25.750	26.300	26.300	1,175
2022-05-02	25.000	25.950	25.000	25.950	25.950	1,346
2022-04-29	25.000	25.300	25.000	25.300	25.300	166
2022-04-28	24.950	25.350	24.700	24.750	24.750	2,577
2022-04-27	26.750	27.000	24.050	24.700	24.700	9,849
2022-04-26	28.000	28.000	27.000	27.000	27.000	1,552
2022-04-25	28.800	28.800	27.350	27.600	27.600	4,154
2022-04-22	28.650	28.900	28.500	28.750	28.750	753
2022-04-21	29.800	30.050	28.750	28.750	28.750	4,414
2022-04-20	29.000	29.500	28.600	29.500	29.500	705

← NewerPage 19 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.