Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.700	10.700	10.450	10.450	10.450	1,457
2025-05-20	10.400	10.900	10.300	10.800	10.800	6,137
2025-05-19	10.400	10.400	10.300	10.300	10.300	433
2025-05-16	11.400	11.400	9.960	10.350	10.350	19,553
2025-05-15	11.450	11.900	11.150	11.450	11.450	18,526
2025-05-14	10.900	10.900	10.900	10.900	10.900	0
2025-05-13	9.980	11.000	9.980	10.900	10.900	17,748
2025-05-12	10.050	11.000	9.880	9.900	9.900	37,020
2025-05-09	9.900	10.350	9.800	10.000	10.000	31,677
2025-05-08	8.440	10.200	8.440	9.680	9.680	41,787
2025-05-07	8.500	8.500	8.260	8.260	8.260	3,692
2025-05-06	8.540	8.540	8.460	8.460	8.460	1,786
2025-05-05	8.440	8.580	8.440	8.540	8.540	482
2025-05-02	8.620	8.840	8.500	8.520	8.520	6,808
2025-04-30	8.560	8.620	8.500	8.560	8.560	2,572
2025-04-29	8.640	8.700	8.560	8.560	8.560	1,429
2025-04-28	8.420	8.640	8.420	8.560	8.560	2,571
2025-04-25	8.200	8.360	8.200	8.360	8.360	4,981
2025-04-24	8.340	8.340	8.240	8.240	8.240	33
2025-04-23	8.260	8.300	8.220	8.220	8.220	901
2025-04-22	7.980	8.140	7.980	8.100	8.100	2,380
2025-04-17	8.020	8.120	8.020	8.080	8.080	962
2025-04-16	8.140	8.180	8.100	8.140	8.140	3,500
2025-04-15	8.140	8.320	8.140	8.240	8.240	2,523
2025-04-14	8.080	8.100	8.000	8.060	8.060	1,772
2025-04-11	8.200	8.320	8.000	8.000	8.000	1,875
2025-04-10	8.220	8.320	8.200	8.260	8.260	1,682
2025-04-09	8.400	8.400	8.300	8.300	8.300	617
2025-04-08	8.600	8.600	8.400	8.480	8.480	3,660
2025-04-07	8.280	8.500	8.280	8.460	8.460	372
2025-04-04	8.400	8.540	8.200	8.200	8.200	3,683
2025-04-03	8.320	8.340	8.200	8.340	8.340	931
2025-04-02	8.580	8.580	8.460	8.480	8.480	1,080
2025-04-01	8.880	8.880	8.720	8.720	8.720	3,853
2025-03-31	9.720	9.720	8.620	8.780	8.780	12,338
2025-03-28	9.720	9.720	9.720	9.720	9.720	50
2025-03-27	9.800	9.800	9.500	9.640	9.640	1,695
2025-03-26	9.920	9.920	9.760	9.860	9.860	1,630
2025-03-25	9.700	9.980	9.700	9.960	9.960	2,715
2025-03-24	9.820	9.820	9.560	9.660	9.660	1,007
2025-03-21	9.700	9.760	9.680	9.760	9.760	1,774
2025-03-20	9.180	9.880	9.180	9.800	9.800	6,795
2025-03-19	9.120	9.260	9.100	9.100	9.100	991
2025-03-18	9.020	9.180	9.020	9.140	9.140	3,432
2025-03-17	9.400	9.400	9.000	9.100	9.100	8,905
2025-03-14	9.300	9.380	9.240	9.240	9.240	2,445
2025-03-13	9.320	9.400	9.280	9.340	9.340	2,460
2025-03-12	9.400	9.520	9.340	9.340	9.340	2,184
2025-03-11	9.480	9.480	9.340	9.340	9.340	2,060
2025-03-10	9.500	9.540	9.400	9.480	9.480	4,118
2025-03-07	9.400	9.640	9.340	9.600	9.600	4,237
2025-03-06	9.320	9.500	9.300	9.500	9.500	3,290
2025-03-05	9.400	9.400	9.300	9.300	9.300	3,001
2025-03-04	9.740	9.740	9.480	9.480	9.480	2,771
2025-03-03	9.920	9.920	9.680	9.720	9.720	4,627
2025-02-28	9.880	9.880	9.720	9.880	9.880	3,953
2025-02-27	9.980	9.980	9.740	9.740	9.740	5,791
2025-02-26	9.820	9.900	9.800	9.820	9.820	3,079
2025-02-25	9.960	10.050	9.740	9.820	9.820	9,250
2025-02-24	9.920	9.920	9.740	9.760	9.760	1,200

← NewerPage 7 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.