Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.120	9.240	9.000	9.200	9.200	754
2026-04-30	8.900	9.000	8.900	8.940	8.940	383
2026-04-29	8.900	8.900	8.900	8.900	8.900	500
2026-04-28	8.960	8.980	8.920	8.920	8.920	280
2026-04-27	8.940	8.980	8.920	8.920	8.920	1,504
2026-04-24	8.900	8.940	8.880	8.900	8.900	2,371
2026-04-23	9.200	9.200	8.960	9.100	9.100	1,103
2026-04-22	9.060	9.120	8.980	9.120	9.120	5,233
2026-04-21	9.000	9.000	8.740	8.800	8.800	15,586
2026-04-20	9.140	9.140	8.920	9.080	9.080	1,641
2026-04-17	9.100	9.480	9.100	9.420	9.420	12,546
2026-04-16	9.300	9.300	9.280	9.280	9.280	1,777
2026-04-15	9.280	9.320	9.180	9.300	9.300	1,370
2026-04-14	9.060	9.280	9.060	9.280	9.280	1,286
2026-04-13	9.260	9.260	9.120	9.120	9.120	1,242
2026-04-10	9.480	9.500	9.200	9.240	9.240	10,528
2026-04-09	9.500	9.500	9.360	9.400	9.400	1,497
2026-04-08	9.720	9.720	9.320	9.480	9.480	5,019
2026-04-07	9.000	9.660	9.000	9.660	9.660	12,701
2026-04-02	8.620	8.760	8.460	8.760	8.760	3,747
2026-04-01	8.540	8.540	8.260	8.380	8.380	1,139
2026-03-31	7.840	8.300	7.620	8.300	8.300	9,411
2026-03-30	8.160	8.280	7.920	7.920	7.920	2,254
2026-03-27	8.220	8.260	8.220	8.260	8.260	91
2026-03-26	8.480	8.480	8.420	8.420	8.420	1,956
2026-03-25	8.580	8.580	8.480	8.480	8.480	1,454
2026-03-24	8.560	8.600	8.520	8.580	8.580	544
2026-03-23	8.780	8.800	8.080	8.420	8.420	6,267
2026-03-20	9.020	9.020	8.900	9.000	9.000	6,306
2026-03-19	9.300	9.300	9.100	9.100	9.100	1,678
2026-03-18	9.220	9.420	9.220	9.380	9.380	14
2026-03-17	9.240	9.300	9.240	9.300	9.300	293
2026-03-16	9.580	9.580	9.220	9.300	9.300	4,356
2026-03-13	9.400	9.480	9.400	9.440	9.440	502
2026-03-12	9.500	9.500	9.220	9.280	9.280	2,524
2026-03-11	9.580	9.680	9.580	9.640	9.640	136
2026-03-10	9.500	9.560	9.500	9.560	9.560	157
2026-03-09	9.920	9.920	9.600	9.620	9.620	2,993
2026-03-06	9.640	10.100	9.120	9.760	9.760	15,032
2026-03-05	9.000	9.340	9.000	9.340	9.340	1,847
2026-03-04	9.020	9.060	8.880	8.880	8.880	3,017
2026-03-03	9.960	9.960	9.180	9.180	9.180	9,804
2026-03-02	9.820	10.200	9.800	9.880	9.880	5,712
2026-02-27	10.250	10.250	9.920	10.050	10.050	13,233
2026-02-26	9.980	10.200	9.980	10.200	10.200	1,053
2026-02-25	10.200	10.200	9.800	9.940	9.940	10,735
2026-02-24	9.400	10.300	9.400	10.100	10.100	34,072
2026-02-23	9.000	9.660	9.000	9.480	9.480	39,698
2026-02-20	8.660	8.720	8.660	8.720	8.720	127
2026-02-19	8.820	8.820	8.660	8.700	8.700	1,010
2026-02-18	8.780	8.820	8.660	8.700	8.700	1,529
2026-02-17	8.820	8.820	8.800	8.800	8.800	101
2026-02-16	8.980	8.980	8.840	8.900	8.900	168
2026-02-13	8.840	8.900	8.840	8.900	8.900	116
2026-02-12	8.820	8.980	8.820	8.920	8.920	2,592
2026-02-11	8.620	8.780	8.420	8.780	8.780	2,436
2026-02-10	8.560	8.560	8.420	8.520	8.520	330
2026-02-09	8.520	8.520	8.440	8.480	8.480	889
2026-02-06	8.500	8.620	8.500	8.620	8.620	194
2026-02-05	8.520	8.520	8.520	8.520	8.520	5,342

← NewerPage 3 of 5 · 253 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.