Dr. Hönle AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.880 | 8.880 | 8.400 | 8.520 | 8.520 | 5,342 |
| 2026-02-03 | 9.100 | 9.100 | 8.960 | 9.000 | 9.000 | 3,965 |
| 2026-02-02 | 9.400 | 9.400 | 9.200 | 9.220 | 9.220 | 1,498 |
| 2026-01-30 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-01-29 | 9.420 | 9.420 | 9.240 | 9.300 | 9.300 | 3,020 |
| 2026-01-28 | 9.360 | 9.640 | 9.360 | 9.420 | 9.420 | 6,128 |
| 2026-01-27 | 9.520 | 9.520 | 9.360 | 9.420 | 9.420 | 521 |
| 2026-01-26 | 9.540 | 9.620 | 9.300 | 9.620 | 9.620 | 7,811 |
| 2026-01-23 | 9.760 | 9.760 | 9.500 | 9.600 | 9.600 | 2,783 |
| 2026-01-22 | 9.580 | 9.780 | 9.580 | 9.740 | 9.740 | 7,468 |
| 2026-01-21 | 9.160 | 9.420 | 9.160 | 9.420 | 9.420 | 1,200 |
| 2026-01-20 | 9.520 | 9.640 | 8.940 | 9.200 | 9.200 | 11,019 |
| 2026-01-19 | 9.320 | 10.400 | 9.320 | 9.780 | 9.780 | 19,009 |
| 2026-01-16 | 8.820 | 9.700 | 8.740 | 9.280 | 9.280 | 24,540 |
| 2026-01-15 | 8.400 | 8.720 | 8.340 | 8.720 | 8.720 | 7,600 |
| 2026-01-14 | 7.980 | 8.360 | 7.980 | 8.260 | 8.260 | 17,877 |
| 2026-01-13 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 3,768 |
| 2026-01-12 | 8.060 | 8.180 | 7.920 | 8.000 | 8.000 | 5,327 |
| 2026-01-09 | 7.480 | 8.500 | 7.380 | 8.100 | 8.100 | 123,873 |
| 2026-01-08 | 7.340 | 7.380 | 7.340 | 7.380 | 7.380 | 2,196 |
| 2026-01-07 | 7.320 | 7.320 | 7.200 | 7.240 | 7.240 | 1,345 |
| 2026-01-06 | 7.240 | 7.460 | 7.200 | 7.260 | 7.260 | 3,032 |
| 2026-01-05 | 7.040 | 7.100 | 7.040 | 7.100 | 7.100 | 725 |
| 2026-01-02 | 6.920 | 7.120 | 6.920 | 7.100 | 7.100 | 3,136 |
| 2025-12-30 | 6.840 | 7.200 | 6.840 | 6.940 | 6.940 | 4,088 |
| 2025-12-29 | 6.820 | 7.100 | 6.820 | 6.920 | 6.920 | 5,923 |
| 2025-12-23 | 6.880 | 7.340 | 6.800 | 6.960 | 6.960 | 6,780 |
| 2025-12-22 | 6.800 | 6.960 | 6.800 | 6.860 | 6.860 | 3,447 |
| 2025-12-19 | 6.820 | 6.900 | 6.700 | 6.860 | 6.860 | 6,979 |
| 2025-12-18 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 3,437 |
| 2025-12-17 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 14,023 |
| 2025-12-16 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 8,180 |
| 2025-12-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 5,506 |
| 2025-12-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 4,968 |
| 2025-12-11 | 6.900 | 7.320 | 6.900 | 7.260 | 7.260 | 15,027 |
| 2025-12-10 | 6.740 | 6.900 | 6.660 | 6.760 | 6.760 | 10,409 |
| 2025-12-09 | 6.800 | 6.860 | 6.720 | 6.800 | 6.800 | 2,923 |
| 2025-12-08 | 7.000 | 7.000 | 6.760 | 6.800 | 6.800 | 12,445 |
| 2025-12-05 | 6.980 | 7.000 | 6.900 | 6.900 | 6.900 | 902 |
| 2025-12-04 | 7.000 | 7.100 | 6.980 | 6.980 | 6.980 | 6,695 |
| 2025-12-03 | 6.980 | 7.200 | 6.880 | 7.020 | 7.020 | 13,005 |
| 2025-12-02 | 7.220 | 7.220 | 6.900 | 6.900 | 6.900 | 1,400 |
| 2025-12-01 | 7.380 | 7.400 | 7.120 | 7.120 | 7.120 | 4,246 |
| 2025-11-28 | 7.280 | 7.440 | 7.000 | 7.320 | 7.320 | 7,558 |
| 2025-11-27 | 6.700 | 7.260 | 6.620 | 7.260 | 7.260 | 11,128 |
| 2025-11-26 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2025-11-25 | 6.600 | 6.700 | 6.580 | 6.660 | 6.660 | 2,434 |
| 2025-11-24 | 6.580 | 6.700 | 6.580 | 6.680 | 6.680 | 1,688 |
| 2025-11-21 | 6.760 | 6.780 | 6.640 | 6.640 | 6.640 | 3,864 |
| 2025-11-20 | 6.800 | 6.800 | 6.560 | 6.660 | 6.660 | 2,980 |
| 2025-11-19 | 7.000 | 7.020 | 6.780 | 6.900 | 6.900 | 13,766 |
| 2025-11-18 | 7.240 | 7.240 | 6.960 | 7.060 | 7.060 | 3,331 |
| 2025-11-17 | 7.260 | 7.280 | 7.180 | 7.240 | 7.240 | 7,071 |
| 2025-11-14 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 3,235 |
| 2025-11-13 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1 |
| 2025-11-12 | 7.240 | 7.280 | 7.200 | 7.260 | 7.260 | 9,329 |
| 2025-11-11 | 7.360 | 7.360 | 7.340 | 7.340 | 7.340 | 609 |
| 2025-11-10 | 7.360 | 7.360 | 7.260 | 7.260 | 7.260 | 129 |
| 2025-11-07 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 8,449 |
| 2025-11-06 | 7.340 | 7.480 | 7.340 | 7.460 | 7.460 | 421 |
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.