Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	29.350	29.350	28.600	29.000	29.000	1,061
2022-04-14	29.350	29.400	29.000	29.050	29.050	1,596
2022-04-13	28.950	29.600	28.400	29.000	29.000	6,399
2022-04-12	29.500	30.000	28.550	28.550	28.550	4,792
2022-04-11	30.550	30.900	29.550	29.550	29.550	1,936
2022-04-08	31.700	31.750	30.600	30.600	30.600	2,384
2022-04-07	32.100	32.100	31.450	31.450	31.450	470
2022-04-06	32.500	32.500	31.600	31.800	31.800	1,459
2022-04-05	31.800	32.350	31.800	32.200	32.200	782
2022-04-04	32.450	32.500	31.900	32.000	32.000	3,974
2022-04-01	32.600	32.600	32.000	32.350	32.350	4,463
2022-03-31	32.800	33.100	32.650	32.900	32.900	1,504
2022-03-30	32.250	33.400	32.250	33.400	33.400	3,172
2022-03-29	31.300	32.400	30.700	32.400	32.400	3,068
2022-03-28	31.300	31.650	31.000	31.000	31.000	2,471
2022-03-25	31.000	31.650	30.900	30.900	30.900	2,997
2022-03-24	32.850	32.850	31.250	31.250	31.050	2,934
2022-03-23	32.700	33.500	32.550	33.150	32.938	2,266
2022-03-22	32.800	33.500	32.550	33.150	32.938	1,619
2022-03-21	31.650	33.000	31.650	32.300	32.093	4,364
2022-03-18	31.250	31.550	31.000	31.500	31.298	2,706
2022-03-17	30.500	31.500	30.500	31.000	30.802	4,449
2022-03-16	29.500	30.300	29.000	30.200	30.007	1,360
2022-03-15	29.100	30.000	29.000	29.550	29.361	2,424
2022-03-14	29.000	29.200	28.700	28.800	28.616	1,244
2022-03-11	28.350	29.250	28.050	28.050	27.871	5,100
2022-03-10	29.600	29.600	28.400	28.700	28.516	1,076
2022-03-09	27.450	29.600	27.450	29.500	29.311	3,130
2022-03-08	28.450	28.500	27.000	27.000	26.827	2,308
2022-03-07	29.350	29.400	28.200	28.200	28.020	5,176
2022-03-04	28.700	30.050	28.500	29.700	29.510	8,375
2022-03-03	29.100	29.250	28.450	28.700	28.516	2,761
2022-03-02	28.850	29.500	28.550	29.200	29.013	3,968
2022-03-01	29.150	29.150	27.300	28.600	28.417	12,352
2022-02-28	27.900	29.000	27.900	29.000	28.814	9,172
2022-02-25	26.950	28.100	26.600	28.100	27.920	18,328
2022-02-24	26.150	26.800	23.050	26.000	25.834	27,213
2022-02-23	27.800	28.300	25.900	26.100	25.933	20,244
2022-02-22	27.650	29.650	27.000	27.300	27.125	18,481
2022-02-21	29.450	29.800	26.950	27.600	27.423	36,586
2022-02-18	37.350	37.350	29.250	29.500	29.311	74,641
2022-02-17	37.400	37.500	36.950	37.100	36.863	2,061
2022-02-16	36.750	37.350	36.350	37.300	37.061	1,651
2022-02-15	36.150	36.400	35.600	36.400	36.167	1,770
2022-02-14	35.900	36.200	35.650	35.800	35.571	1,913
2022-02-11	37.000	37.000	36.250	36.850	36.614	1,956
2022-02-10	36.300	37.600	36.200	37.600	37.359	1,903
2022-02-09	36.000	36.400	35.850	36.400	36.167	1,169
2022-02-08	35.050	36.000	35.000	36.000	35.770	833
2022-02-07	35.650	35.700	35.000	35.350	35.124	2,311
2022-02-04	35.000	35.300	34.600	35.300	35.074	1,404
2022-02-03	35.750	35.750	34.650	35.000	34.776	1,324
2022-02-02	35.600	35.950	35.300	35.350	35.124	2,372
2022-02-01	36.550	36.550	35.000	35.700	35.472	5,904
2022-01-31	36.600	36.950	36.100	36.100	35.869	698
2022-01-28	37.400	37.400	36.000	36.400	36.167	3,641
2022-01-27	36.050	37.500	35.850	37.200	36.962	3,115
2022-01-26	34.500	36.200	34.500	36.200	35.968	1,893
2022-01-25	34.500	35.500	34.000	34.250	34.031	4,287
2022-01-24	36.950	37.000	34.000	34.000	33.782	9,660

← NewerPage 20 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.