Dr. Hönle AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.240 | 7.440 | 7.240 | 7.440 | 7.440 | 2,309 |
| 2026-10-16 | 7.420 | 7.420 | 7.340 | 7.400 | 7.400 | 1,231 |
| 2026-10-15 | 7.500 | 7.500 | 7.340 | 7.440 | 7.440 | 213 |
| 2026-10-14 | 7.480 | 7.480 | 7.460 | 7.460 | 7.460 | 157 |
| 2026-10-13 | 7.440 | 7.540 | 7.440 | 7.540 | 7.540 | 157 |
| 2026-10-12 | 7.440 | 7.440 | 7.320 | 7.420 | 7.420 | 1,884 |
| 2026-10-09 | 7.520 | 7.540 | 7.400 | 7.480 | 7.480 | 1,109 |
| 2026-10-08 | 7.560 | 7.560 | 7.540 | 7.540 | 7.540 | 32 |
| 2026-10-07 | 7.600 | 7.620 | 7.560 | 7.560 | 7.560 | 32 |
| 2026-10-06 | 7.420 | 7.580 | 7.420 | 7.520 | 7.520 | 1,425 |
| 2026-10-05 | 7.380 | 7.580 | 7.380 | 7.480 | 7.480 | 302 |
| 2026-10-02 | 7.500 | 7.540 | 7.380 | 7.480 | 7.480 | 1,636 |
| 2026-10-01 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 4,101 |
| 2026-09-30 | 7.540 | 7.540 | 7.480 | 7.480 | 7.480 | 150 |
| 2026-09-29 | 7.520 | 7.520 | 7.400 | 7.480 | 7.480 | 1,144 |
| 2026-09-28 | 7.540 | 7.600 | 7.540 | 7.540 | 7.540 | 130 |
| 2026-09-25 | 7.520 | 7.640 | 7.520 | 7.620 | 7.620 | 214 |
| 2026-09-24 | 7.580 | 7.620 | 7.500 | 7.580 | 7.580 | 400 |
| 2026-09-23 | 7.580 | 7.580 | 7.500 | 7.580 | 7.580 | 95 |
| 2026-09-22 | 7.580 | 7.580 | 7.500 | 7.580 | 7.580 | 206 |
| 2026-09-21 | 7.680 | 7.740 | 7.520 | 7.600 | 7.600 | 8,447 |
| 2026-09-18 | 7.620 | 7.720 | 7.600 | 7.720 | 7.720 | 1,135 |
| 2026-09-17 | 7.580 | 7.660 | 7.580 | 7.660 | 7.660 | 110 |
| 2026-09-16 | 7.600 | 7.620 | 7.500 | 7.500 | 7.500 | 593 |
| 2026-09-15 | 7.860 | 7.860 | 7.540 | 7.540 | 7.540 | 190 |
| 2026-09-14 | 7.680 | 7.800 | 7.680 | 7.780 | 7.780 | 345 |
| 2026-09-11 | 7.780 | 7.780 | 7.620 | 7.620 | 7.620 | 110 |
| 2026-09-10 | 7.800 | 7.880 | 7.740 | 7.740 | 7.740 | 550 |
| 2026-09-09 | 7.660 | 7.880 | 7.660 | 7.800 | 7.800 | 1,878 |
| 2026-09-08 | 7.640 | 7.740 | 7.560 | 7.660 | 7.660 | 1,739 |
| 2026-09-07 | 7.500 | 7.700 | 7.500 | 7.640 | 7.640 | 1,645 |
| 2026-09-04 | 7.660 | 7.660 | 7.500 | 7.560 | 7.560 | 6,061 |
| 2026-09-03 | 7.640 | 7.660 | 7.560 | 7.600 | 7.600 | 3,977 |
| 2026-09-02 | 7.800 | 7.940 | 7.700 | 7.780 | 7.780 | 3,418 |
| 2026-09-01 | 8.000 | 8.000 | 7.520 | 7.680 | 7.680 | 38,335 |
| 2026-08-31 | 7.900 | 7.980 | 7.900 | 7.900 | 7.900 | 862 |
| 2026-08-28 | 8.100 | 8.100 | 8.000 | 8.020 | 8.020 | 608 |
| 2026-08-27 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 1,321 |
| 2026-08-26 | 7.880 | 8.000 | 7.880 | 7.940 | 7.940 | 664 |
| 2026-08-25 | 8.100 | 8.100 | 7.940 | 7.940 | 7.940 | 3,336 |
| 2026-08-24 | 8.340 | 8.360 | 8.060 | 8.060 | 8.060 | 1,715 |
| 2026-08-21 | 8.200 | 8.300 | 8.000 | 8.180 | 8.180 | 1,954 |
| 2026-08-20 | 8.140 | 8.240 | 8.040 | 8.120 | 8.120 | 2,350 |
| 2026-08-19 | 8.040 | 8.180 | 8.020 | 8.080 | 8.080 | 804 |
| 2026-08-18 | 7.740 | 8.040 | 7.740 | 8.040 | 8.040 | 3,585 |
| 2026-08-17 | 7.940 | 7.940 | 7.860 | 7.940 | 7.940 | 638 |
| 2026-08-14 | 7.880 | 7.900 | 7.740 | 7.900 | 7.900 | 3,421 |
| 2026-08-13 | 7.760 | 7.820 | 7.760 | 7.820 | 7.820 | 634 |
| 2026-08-12 | 7.660 | 7.860 | 7.660 | 7.780 | 7.780 | 667 |
| 2026-08-11 | 7.720 | 7.880 | 7.720 | 7.820 | 7.820 | 2,859 |
| 2026-08-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 644 |
| 2026-08-07 | 7.800 | 7.860 | 7.800 | 7.860 | 7.860 | 738 |
| 2026-08-06 | 7.900 | 8.000 | 7.820 | 7.860 | 7.860 | 1,805 |
| 2026-08-05 | 7.740 | 7.780 | 7.740 | 7.780 | 7.780 | 909 |
| 2026-08-04 | 7.900 | 7.900 | 7.500 | 7.560 | 7.560 | 20,718 |
| 2026-08-03 | 7.940 | 7.940 | 7.740 | 7.840 | 7.840 | 1,331 |
| 2026-07-31 | 7.800 | 7.860 | 7.800 | 7.860 | 7.860 | 232 |
| 2026-07-30 | 7.840 | 7.940 | 7.840 | 7.840 | 7.840 | 1,077 |
| 2026-07-29 | 7.860 | 7.920 | 7.780 | 7.780 | 7.780 | 1,297 |
| 2026-07-28 | 7.740 | 7.860 | 7.720 | 7.860 | 7.860 | 301 |
Page 1 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.