Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	81.200	81.500	78.950	78.950	74.840	353
2024-09-02	80.000	81.200	80.000	80.700	76.499	569
2024-08-30	79.998	81.800	79.998	81.800	77.541	2,324
2024-08-29	80.200	80.700	79.600	79.850	75.693	164
2024-08-28	80.300	81.000	80.200	80.200	76.025	136
2024-08-27	80.000	80.000	79.600	80.000	75.835	148
2024-08-23	78.950	79.900	78.500	78.950	74.840	822
2024-08-22	78.250	79.300	74.600	78.850	74.745	170
2024-08-21	77.100	78.500	76.900	77.800	73.750	477
2024-08-20	78.850	78.900	77.400	77.900	73.844	2,959
2024-08-19	79.250	79.400	77.800	78.650	74.555	40
2024-08-16	75.700	79.100	75.700	78.350	74.271	75
2024-08-15	75.150	76.300	74.200	76.300	72.328	546
2024-08-14	74.650	75.100	74.400	74.650	70.764	285
2024-08-13	74.550	74.945	74.300	74.650	70.764	234
2024-08-12	74.350	74.550	74.200	74.550	70.669	144
2024-08-09	73.500	75.000	73.500	74.750	70.858	328
2024-08-08	73.700	74.600	73.100	73.100	69.294	253
2024-08-07	74.100	74.700	74.100	74.350	70.479	88
2024-08-06	73.200	73.800	72.700	73.200	69.389	120
2024-08-05	72.600	73.300	71.900	72.500	68.725	227
2024-08-02	76.200	76.400	73.700	74.150	70.290	857
2024-08-01	76.000	76.300	75.500	76.000	72.043	668
2024-07-31	76.900	77.300	75.500	76.600	72.612	242
2024-07-30	76.800	77.200	76.700	76.800	72.802	210
2024-07-29	76.900	77.700	76.700	76.800	72.802	488
2024-07-26	77.600	78.100	77.100	77.100	73.086	563
2024-07-25	76.800	77.500	75.800	77.300	73.276	935
2024-07-24	78.450	78.900	77.000	77.800	73.750	316
2024-07-23	78.750	78.900	77.900	78.650	74.555	861
2024-07-22	78.150	78.550	77.900	78.550	74.460	330
2024-07-19	77.900	79.000	77.600	78.250	74.176	156
2024-07-18	79.650	80.000	79.200	79.550	75.408	77
2024-07-17	79.750	80.200	79.500	79.850	75.693	176
2024-07-16	78.850	79.700	78.200	79.450	75.314	138
2024-07-15	79.650	81.100	78.600	79.450	75.314	467
2024-07-12	79.150	80.000	79.000	80.000	75.835	300
2024-07-11	78.050	78.700	77.900	78.050	73.986	207
2024-07-10	77.100	78.000	77.100	77.200	73.181	123
2024-07-09	78.350	79.900	77.000	77.500	73.465	234
2024-07-08	78.350	79.000	78.100	78.650	74.555	183
2024-07-05	80.200	81.000	80.200	80.300	73.844	209
2024-07-04	81.300	82.400	80.300	80.600	74.120	282
2024-07-03	81.100	81.300	80.700	80.700	74.212	83
2024-07-02	81.100	81.400	80.400	81.000	74.488	76
2024-07-01	81.500	82.100	80.900	81.500	74.948	585
2024-06-28	79.050	79.800	78.900	79.050	72.695	650
2024-06-27	79.050	79.750	78.300	79.750	73.339	135
2024-06-26	80.900	82.100	79.450	79.450	73.063	212
2024-06-25	81.500	83.600	78.900	78.950	72.603	31,213
2024-06-24	77.100	78.000	77.000	77.500	71.269	57
2024-06-21	77.900	77.900	76.300	77.800	71.545	1,440
2024-06-20	77.500	78.000	77.400	77.500	71.269	147
2024-06-19	78.850	79.100	78.050	78.050	71.775	195
2024-06-18	78.750	79.000	78.300	78.850	72.511	106
2024-06-17	79.450	79.600	78.250	78.250	71.959	201
2024-06-14	79.200	79.200	78.400	78.750	72.419	241
2024-06-13	81.500	81.500	80.000	80.500	74.028	100
2024-06-12	80.000	81.600	79.500	81.400	74.856	222
2024-06-11	79.650	80.100	79.000	80.100	73.660	1,697

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.4000 EUR
2025-07-14	2.4000 EUR
2024-07-08	2.4000 EUR
2023-07-10	2.4000 EUR
2022-07-11	2.4000 EUR
2021-07-09	2.0000 EUR
2020-07-13	1.5000 EUR
2019-07-08	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.