Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	7.520	7.520	7.460	7.460	7.460	4,682
2025-11-04	7.440	7.440	7.440	7.440	7.440	1,845
2025-11-03	7.620	7.640	7.440	7.460	7.460	1,845
2025-10-31	7.840	8.020	7.540	7.540	7.540	2,410
2025-10-30	7.820	7.920	7.820	7.820	7.820	1,515
2025-10-29	7.880	8.000	7.880	7.900	7.900	4,681
2025-10-28	7.920	7.920	7.800	7.820	7.820	2,847
2025-10-27	7.980	8.000	7.920	7.920	7.920	106
2025-10-24	8.040	8.100	7.920	7.960	7.960	3,157
2025-10-23	8.160	8.160	8.080	8.140	8.140	3,397
2025-10-22	8.000	8.200	8.000	8.200	8.200	3,508
2025-10-21	7.740	7.980	7.740	7.980	7.980	2,958
2025-10-20	8.160	8.160	7.800	7.840	7.840	9,049
2025-10-17	8.340	8.340	8.080	8.100	8.100	2,370
2025-10-16	8.280	8.340	8.160	8.240	8.240	1,656
2025-10-15	8.500	8.500	8.240	8.400	8.400	11,925
2025-10-14	8.300	8.480	8.300	8.340	8.340	733
2025-10-13	8.540	8.540	8.400	8.420	8.420	3,739
2025-10-10	8.420	8.640	8.420	8.640	8.640	1,711
2025-10-09	8.360	8.400	8.220	8.320	8.320	4,810
2025-10-08	8.460	8.460	8.460	8.460	8.460	2,586
2025-10-07	8.640	8.640	8.460	8.460	8.460	33
2025-10-06	8.440	8.560	8.440	8.560	8.560	2,375
2025-10-03	8.740	8.740	8.440	8.440	8.440	3,267
2025-10-02	8.280	8.760	8.280	8.680	8.680	13,665
2025-10-01	8.320	8.400	8.300	8.300	8.300	14,715
2025-09-30	8.200	8.200	8.200	8.200	8.200	5,757
2025-09-29	8.300	8.500	8.200	8.200	8.200	12,130
2025-09-26	8.460	8.640	8.440	8.500	8.500	4,171
2025-09-25	8.580	8.580	8.580	8.580	8.580	7
2025-09-24	8.540	8.640	8.540	8.620	8.620	6,804
2025-09-23	8.600	8.620	8.440	8.520	8.520	1,646
2025-09-22	8.780	8.780	8.780	8.780	8.780	2,903
2025-09-19	8.560	8.960	8.500	8.780	8.780	23,116
2025-09-18	8.860	8.860	8.440	8.540	8.540	4,317
2025-09-17	8.480	8.920	8.480	8.920	8.920	6,374
2025-09-16	8.500	8.540	8.460	8.460	8.460	2,872
2025-09-15	8.320	8.600	8.300	8.420	8.420	4,987
2025-09-12	8.120	8.240	8.120	8.200	8.200	30,199
2025-09-11	8.220	8.220	8.160	8.200	8.200	581
2025-09-10	8.220	8.240	8.140	8.160	8.160	4,813
2025-09-09	7.900	8.260	7.900	8.260	8.260	4,211
2025-09-08	8.040	8.060	8.000	8.000	8.000	5,438
2025-09-05	8.020	8.040	7.940	8.000	8.000	687
2025-09-04	7.760	8.060	7.760	8.060	8.060	4,642
2025-09-03	8.120	8.260	7.880	7.880	7.880	9,046
2025-09-02	8.240	8.240	8.100	8.140	8.140	3,357
2025-09-01	8.100	8.220	8.000	8.140	8.140	6,020
2025-08-29	8.180	8.200	7.920	7.920	7.920	5,482
2025-08-28	8.100	8.180	8.100	8.160	8.160	2,661
2025-08-27	8.140	8.180	8.040	8.120	8.120	4,746
2025-08-26	8.200	8.280	8.160	8.160	8.160	1,708
2025-08-25	8.400	8.400	8.280	8.280	8.280	154
2025-08-22	8.320	8.460	8.200	8.300	8.300	8,605
2025-08-21	8.300	8.300	8.300	8.300	8.300	5,374
2025-08-20	8.440	8.440	8.300	8.400	8.400	389
2025-08-19	8.340	8.440	8.320	8.440	8.440	281
2025-08-18	8.320	8.520	8.320	8.440	8.440	908
2025-08-15	8.500	8.500	8.360	8.360	8.360	477
2025-08-14	8.400	8.400	8.400	8.400	8.400	1,629

← NewerPage 5 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.