Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	9.000	9.000	8.680	8.760	8.760	8,130
2024-11-20	8.860	9.020	8.860	8.920	8.920	3,387
2024-11-19	8.840	9.060	8.840	8.960	8.960	1,356
2024-11-18	9.100	9.100	8.940	8.940	8.940	3,647
2024-11-15	9.080	9.080	8.940	9.000	9.000	1,928
2024-11-14	8.980	9.040	8.900	8.960	8.960	2,688
2024-11-13	8.980	9.180	8.900	8.900	8.900	7,251
2024-11-12	9.000	9.020	8.880	8.940	8.940	2,434
2024-11-11	9.000	9.000	9.000	9.000	9.000	584
2024-11-08	9.000	9.100	8.900	9.000	9.000	2,243
2024-11-07	9.080	9.180	9.020	9.040	9.040	767
2024-11-06	9.200	9.300	9.100	9.100	9.100	1,113
2024-11-05	9.100	9.280	9.100	9.200	9.200	1,550
2024-11-04	9.360	9.360	9.100	9.100	9.100	3,557
2024-11-01	9.340	9.400	9.260	9.360	9.360	3,118
2024-10-31	9.320	9.340	8.720	9.260	9.260	12,592
2024-10-30	9.760	9.780	9.580	9.580	9.580	1,029
2024-10-29	10.050	10.050	9.760	9.760	9.760	1,060
2024-10-28	10.050	10.100	10.000	10.100	10.100	759
2024-10-25	10.000	10.100	10.000	10.050	10.050	219
2024-10-24	10.100	10.100	10.100	10.100	10.100	327
2024-10-23	10.750	10.750	9.900	10.100	10.100	9,532
2024-10-22	10.950	10.950	10.600	10.700	10.700	2,226
2024-10-21	10.900	11.000	10.900	11.000	11.000	1,217
2024-10-18	10.750	10.950	10.750	10.850	10.850	762
2024-10-17	10.750	10.950	10.750	10.900	10.900	560
2024-10-16	11.000	11.100	10.950	11.000	11.000	3,663
2024-10-15	11.150	11.300	11.000	11.050	11.050	5,469
2024-10-14	11.450	11.600	11.050	11.050	11.050	1,555
2024-10-11	11.400	11.750	11.350	11.550	11.550	15,301
2024-10-10	11.150	11.600	11.150	11.600	11.600	5,152
2024-10-09	11.450	11.500	11.200	11.200	11.200	550
2024-10-08	11.550	11.700	11.500	11.550	11.550	1,450
2024-10-07	11.750	11.750	11.500	11.500	11.500	1,504
2024-10-04	11.800	11.850	11.600	11.600	11.600	1,621
2024-10-03	11.600	11.700	11.600	11.700	11.700	1,644
2024-10-02	12.150	12.200	11.600	11.600	11.600	3,065
2024-10-01	11.700	12.250	11.600	12.000	12.000	4,850
2024-09-30	11.550	11.750	11.500	11.700	11.700	2,171
2024-09-27	11.700	11.900	11.700	11.750	11.750	3,794
2024-09-26	11.850	11.950	11.550	11.550	11.550	2,654
2024-09-25	11.850	11.950	11.850	11.850	11.850	1,582
2024-09-24	11.750	12.100	11.750	12.000	12.000	1,238
2024-09-23	11.550	11.900	11.550	11.900	11.900	1,540
2024-09-20	11.650	11.800	11.650	11.650	11.650	1,500
2024-09-19	11.450	11.700	11.350	11.650	11.650	6,116
2024-09-18	11.750	11.750	11.500	11.650	11.650	2,485
2024-09-17	11.900	12.000	11.850	11.900	11.900	1,839
2024-09-16	12.050	12.150	11.850	11.950	11.950	4,480
2024-09-13	11.950	12.150	11.950	11.950	11.950	2,077
2024-09-12	12.000	12.250	11.950	12.000	12.000	2,572
2024-09-11	12.650	12.650	12.100	12.100	12.100	1,652
2024-09-10	12.650	13.050	12.500	12.600	12.600	7,518
2024-09-09	13.600	13.600	12.850	12.850	12.850	3,080
2024-09-06	14.700	14.700	13.750	13.900	13.900	5,261
2024-09-05	15.000	15.150	14.800	14.800	14.800	334
2024-09-04	15.250	15.300	15.150	15.150	15.150	805
2024-09-03	15.550	15.650	15.450	15.450	15.450	432
2024-09-02	15.850	15.850	15.750	15.750	15.750	50
2024-08-30	15.800	15.950	15.550	15.750	15.750	770

← NewerPage 9 of 22 · 1,269 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.