Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	37.450	37.450	36.100	36.650	36.415	1,766
2022-01-20	36.400	37.750	36.000	37.600	37.359	4,259
2022-01-19	36.400	36.750	35.800	36.500	36.266	1,844
2022-01-18	38.200	38.200	35.300	36.400	36.167	12,406
2022-01-17	39.450	39.600	38.300	38.500	38.254	4,652
2022-01-14	39.550	39.550	38.300	39.150	38.899	4,739
2022-01-13	39.900	39.900	38.900	39.400	39.148	7,779
2022-01-12	40.100	40.100	39.250	40.000	39.744	3,271
2022-01-11	39.800	41.100	39.250	40.050	39.794	7,309
2022-01-10	41.400	41.400	39.250	39.600	39.347	3,750
2022-01-07	41.350	41.350	40.400	41.200	40.936	3,041
2022-01-06	41.600	41.600	40.550	41.100	40.837	1,364
2022-01-05	41.000	41.600	40.700	41.600	41.334	2,907
2022-01-04	41.100	41.750	40.600	40.950	40.688	4,304
2022-01-03	39.000	40.600	39.000	40.550	40.291	2,780
2021-12-30	39.900	39.900	39.000	39.150	38.899	1,923
2021-12-29	40.000	40.400	39.500	39.500	39.247	8,233
2021-12-28	38.800	39.900	38.400	39.800	39.545	5,939
2021-12-27	39.000	39.400	38.950	39.050	38.800	2,632
2021-12-23	39.500	39.500	38.150	38.800	38.552	5,637
2021-12-22	39.400	39.600	39.350	39.600	39.347	199
2021-12-21	39.450	39.500	39.150	39.200	38.949	1,269
2021-12-20	38.050	39.900	38.000	39.800	39.545	3,998
2021-12-17	38.600	39.150	37.550	39.150	38.899	3,283
2021-12-16	39.300	39.300	38.200	38.200	37.956	2,949
2021-12-15	38.600	39.200	38.200	38.300	38.055	3,384
2021-12-14	39.100	39.100	38.200	38.200	37.956	3,427
2021-12-13	40.000	40.000	39.000	39.300	39.049	2,404
2021-12-10	39.900	40.450	39.650	39.750	39.496	9,281
2021-12-09	40.000	40.000	39.200	39.700	39.446	5,160
2021-12-08	40.750	41.200	40.250	40.300	40.042	3,254
2021-12-07	40.000	41.150	40.000	41.150	40.887	4,397
2021-12-06	39.050	39.950	38.950	39.850	39.595	1,736
2021-12-03	39.000	39.450	38.650	39.350	39.098	4,406
2021-12-02	40.000	40.000	38.750	39.100	38.850	8,470
2021-12-01	39.650	41.250	39.600	39.700	39.446	8,310
2021-11-30	40.000	40.500	39.550	40.000	39.744	6,490
2021-11-29	40.500	40.500	39.050	39.700	39.446	3,743
2021-11-26	41.250	41.300	39.800	40.350	40.092	4,883
2021-11-25	41.950	42.100	40.750	41.250	40.986	3,222
2021-11-24	40.200	41.900	40.050	41.900	41.632	4,849
2021-11-23	41.000	41.000	39.850	40.200	39.943	3,156
2021-11-22	41.100	41.100	40.250	40.600	40.340	3,227
2021-11-19	41.500	41.600	41.000	41.000	40.738	1,690
2021-11-18	41.400	41.700	41.000	41.700	41.433	4,963
2021-11-17	42.150	42.150	41.400	41.650	41.383	1,265
2021-11-16	41.550	42.700	41.550	41.700	41.433	5,428
2021-11-15	41.900	42.150	41.600	41.800	41.533	4,422
2021-11-12	41.000	41.600	40.600	41.600	41.334	3,083
2021-11-11	40.700	41.000	40.300	40.950	40.688	1,806
2021-11-10	41.000	41.000	40.500	40.900	40.638	3,035
2021-11-09	41.850	42.650	41.400	41.450	41.185	5,383
2021-11-08	41.000	42.250	40.950	42.000	41.731	6,010
2021-11-05	40.150	41.300	40.000	41.300	41.036	6,214
2021-11-04	40.550	40.700	39.800	40.000	39.744	9,739
2021-11-03	42.250	42.800	40.400	40.650	40.390	9,666
2021-11-02	42.100	42.350	41.400	42.050	41.781	2,034
2021-11-01	41.800	42.900	41.800	42.250	41.980	3,228
2021-10-29	41.450	41.800	41.350	41.750	41.483	2,914
2021-10-28	40.750	41.300	40.700	41.050	40.787	4,100

← NewerPage 21 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.