Dr. Hönle AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 9.920 | 10.050 | 9.840 | 9.920 | 9.920 | 5,661 |
| 2025-02-20 | 9.920 | 9.920 | 9.820 | 9.920 | 9.920 | 2,640 |
| 2025-02-19 | 10.000 | 10.150 | 9.940 | 9.980 | 9.980 | 1,105 |
| 2025-02-18 | 10.200 | 10.200 | 10.000 | 10.150 | 10.150 | 406 |
| 2025-02-17 | 10.300 | 10.300 | 10.150 | 10.200 | 10.200 | 2,655 |
| 2025-02-14 | 9.320 | 10.350 | 9.320 | 10.250 | 10.250 | 11,112 |
| 2025-02-13 | 9.480 | 9.600 | 9.300 | 9.300 | 9.300 | 6,291 |
| 2025-02-12 | 10.000 | 10.000 | 9.440 | 9.460 | 9.460 | 20,634 |
| 2025-02-11 | 10.500 | 10.500 | 9.860 | 10.000 | 10.000 | 16,638 |
| 2025-02-10 | 9.640 | 10.800 | 9.460 | 10.800 | 10.800 | 22,565 |
| 2025-02-07 | 10.400 | 10.850 | 9.760 | 9.820 | 9.820 | 21,878 |
| 2025-02-06 | 12.700 | 13.000 | 10.400 | 10.400 | 10.400 | 54,967 |
| 2025-02-05 | 11.950 | 12.800 | 11.650 | 12.700 | 12.700 | 75,842 |
| 2025-02-04 | 9.420 | 11.000 | 9.420 | 11.000 | 11.000 | 36,571 |
| 2025-02-03 | 8.620 | 9.200 | 8.620 | 9.200 | 9.200 | 10,049 |
| 2025-01-31 | 7.940 | 8.700 | 7.940 | 8.700 | 8.700 | 20,749 |
| 2025-01-30 | 7.840 | 8.000 | 7.800 | 7.800 | 7.800 | 11,598 |
| 2025-01-29 | 8.220 | 8.320 | 7.840 | 7.880 | 7.880 | 14,069 |
| 2025-01-28 | 8.460 | 8.500 | 8.240 | 8.300 | 8.300 | 23,723 |
| 2025-01-27 | 7.880 | 9.000 | 7.880 | 8.460 | 8.460 | 46,588 |
| 2025-01-24 | 7.660 | 8.160 | 7.660 | 7.800 | 7.800 | 28,754 |
| 2025-01-23 | 7.620 | 7.680 | 7.500 | 7.540 | 7.540 | 11,055 |
| 2025-01-22 | 7.640 | 7.880 | 7.540 | 7.640 | 7.640 | 11,760 |
| 2025-01-21 | 7.860 | 7.860 | 7.560 | 7.660 | 7.660 | 14,913 |
| 2025-01-20 | 7.900 | 8.340 | 7.560 | 7.980 | 7.980 | 71,676 |
| 2025-01-17 | 7.060 | 7.900 | 7.060 | 7.900 | 7.900 | 45,696 |
| 2025-01-16 | 6.980 | 6.980 | 6.920 | 6.920 | 6.920 | 1,586 |
| 2025-01-15 | 6.920 | 6.960 | 6.800 | 6.800 | 6.800 | 1,112 |
| 2025-01-14 | 6.620 | 6.900 | 6.620 | 6.900 | 6.900 | 5,554 |
| 2025-01-13 | 6.620 | 6.680 | 6.560 | 6.680 | 6.680 | 2,329 |
| 2025-01-10 | 6.640 | 6.780 | 6.500 | 6.680 | 6.680 | 13,930 |
| 2025-01-09 | 6.900 | 6.900 | 6.640 | 6.740 | 6.740 | 13,337 |
| 2025-01-08 | 7.100 | 7.100 | 6.940 | 7.000 | 7.000 | 9,664 |
| 2025-01-07 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 16,099 |
| 2025-01-06 | 7.380 | 7.460 | 7.300 | 7.300 | 7.300 | 137 |
| 2025-01-03 | 7.540 | 7.580 | 7.420 | 7.420 | 7.420 | 1,968 |
| 2025-01-02 | 7.520 | 7.780 | 7.480 | 7.480 | 7.480 | 6,038 |
| 2024-12-30 | 7.540 | 7.680 | 7.460 | 7.500 | 7.500 | 8,212 |
| 2024-12-27 | 7.600 | 8.040 | 7.520 | 7.560 | 7.560 | 12,876 |
| 2024-12-23 | 7.620 | 7.780 | 7.420 | 7.600 | 7.600 | 12,545 |
| 2024-12-20 | 7.540 | 7.660 | 7.500 | 7.520 | 7.520 | 7,233 |
| 2024-12-19 | 7.620 | 7.780 | 7.500 | 7.500 | 7.500 | 5,544 |
| 2024-12-18 | 7.520 | 7.740 | 7.500 | 7.720 | 7.720 | 9,205 |
| 2024-12-17 | 7.780 | 7.900 | 7.500 | 7.580 | 7.580 | 10,075 |
| 2024-12-16 | 7.820 | 7.900 | 7.700 | 7.780 | 7.780 | 10,973 |
| 2024-12-13 | 7.680 | 7.960 | 7.680 | 7.840 | 7.840 | 15,959 |
| 2024-12-12 | 7.940 | 7.960 | 7.480 | 7.640 | 7.640 | 18,978 |
| 2024-12-11 | 8.100 | 8.100 | 7.920 | 8.000 | 8.000 | 9,479 |
| 2024-12-10 | 8.120 | 8.280 | 8.100 | 8.200 | 8.200 | 3,867 |
| 2024-12-09 | 8.300 | 8.380 | 8.200 | 8.260 | 8.260 | 5,951 |
| 2024-12-06 | 8.360 | 8.400 | 8.240 | 8.400 | 8.400 | 676 |
| 2024-12-05 | 8.500 | 8.540 | 8.220 | 8.400 | 8.400 | 3,580 |
| 2024-12-04 | 8.520 | 8.640 | 8.480 | 8.480 | 8.480 | 6,500 |
| 2024-12-03 | 8.500 | 8.500 | 8.420 | 8.500 | 8.500 | 2,535 |
| 2024-12-02 | 8.640 | 8.640 | 8.440 | 8.500 | 8.500 | 204 |
| 2024-11-29 | 8.340 | 8.540 | 8.340 | 8.540 | 8.540 | 1,238 |
| 2024-11-28 | 8.320 | 8.480 | 8.300 | 8.480 | 8.480 | 5,243 |
| 2024-11-26 | 8.600 | 8.600 | 8.440 | 8.500 | 8.500 | 10,258 |
| 2024-11-25 | 8.900 | 8.980 | 8.640 | 8.640 | 8.640 | 5,642 |
| 2024-11-22 | 8.920 | 8.920 | 8.740 | 8.780 | 8.780 | 5,479 |
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.