Hornbach Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 80.200 | 80.700 | 79.500 | 79.850 | 73.430 | 83 |
| 2024-06-07 | 79.750 | 80.400 | 78.900 | 79.650 | 73.247 | 404 |
| 2024-06-06 | 80.000 | 80.300 | 79.100 | 79.150 | 72.787 | 136 |
| 2024-06-05 | 80.200 | 80.700 | 79.700 | 80.200 | 73.752 | 135 |
| 2024-06-04 | 78.900 | 79.900 | 78.900 | 79.250 | 72.879 | 25 |
| 2024-06-03 | 78.700 | 80.100 | 78.700 | 79.550 | 73.155 | 323 |
| 2024-05-31 | 78.150 | 78.400 | 76.900 | 77.000 | 70.810 | 231 |
| 2024-05-30 | 77.500 | 77.800 | 77.100 | 77.500 | 71.269 | 632 |
| 2024-05-29 | 77.100 | 78.000 | 76.700 | 77.500 | 71.269 | 31 |
| 2024-05-28 | 77.000 | 78.000 | 77.000 | 77.000 | 70.810 | 86 |
| 2024-05-24 | 75.700 | 77.200 | 75.700 | 77.200 | 70.994 | 104 |
| 2024-05-23 | 76.900 | 76.900 | 75.500 | 75.550 | 69.476 | 87 |
| 2024-05-22 | 78.050 | 78.200 | 75.300 | 77.100 | 70.902 | 928 |
| 2024-05-21 | 78.400 | 78.400 | 77.100 | 77.100 | 70.902 | 2,431 |
| 2024-05-20 | 78.900 | 78.900 | 78.100 | 78.650 | 72.327 | 0 |
| 2024-05-17 | 78.350 | 78.900 | 78.200 | 78.650 | 72.327 | 224 |
| 2024-05-16 | 78.650 | 78.800 | 77.900 | 78.650 | 72.327 | 75 |
| 2024-05-15 | 76.600 | 77.700 | 76.600 | 76.900 | 70.718 | 537 |
| 2024-05-14 | 76.000 | 77.100 | 75.900 | 76.200 | 70.074 | 1,259 |
| 2024-05-13 | 74.850 | 75.900 | 74.600 | 75.550 | 69.476 | 85 |
| 2024-05-10 | 74.850 | 76.300 | 74.700 | 75.350 | 69.292 | 15 |
| 2024-05-09 | 74.550 | 75.100 | 73.200 | 74.450 | 68.465 | 43 |
| 2024-05-08 | 74.650 | 75.700 | 73.700 | 74.550 | 68.557 | 1,193 |
| 2024-05-07 | 74.350 | 75.000 | 74.350 | 74.350 | 68.373 | 230 |
| 2024-05-03 | 74.450 | 74.900 | 74.100 | 74.550 | 68.557 | 212 |
| 2024-05-02 | 74.050 | 74.500 | 73.100 | 74.250 | 68.281 | 250 |
| 2024-05-01 | 73.700 | 73.700 | 73.700 | 73.700 | 67.775 | 0 |
| 2024-04-30 | 75.050 | 75.100 | 73.600 | 73.700 | 67.775 | 283 |
| 2024-04-29 | 75.050 | 75.200 | 74.100 | 74.950 | 68.924 | 121 |
| 2024-04-26 | 73.800 | 74.650 | 73.800 | 74.650 | 68.649 | 410 |
| 2024-04-25 | 74.550 | 75.300 | 73.600 | 74.350 | 68.373 | 537 |
| 2024-04-24 | 74.650 | 75.400 | 74.150 | 74.150 | 68.189 | 159 |
| 2024-04-23 | 73.500 | 75.400 | 73.500 | 74.750 | 68.740 | 3,815 |
| 2024-04-22 | 73.700 | 73.800 | 73.200 | 73.800 | 67.867 | 480 |
| 2024-04-19 | 73.400 | 73.700 | 72.900 | 72.900 | 67.039 | 505 |
| 2024-04-18 | 73.500 | 73.500 | 72.600 | 73.200 | 67.315 | 149 |
| 2024-04-17 | 73.800 | 74.307 | 72.600 | 74.050 | 68.097 | 518 |
| 2024-04-16 | 75.850 | 76.200 | 73.700 | 73.700 | 67.775 | 458 |
| 2024-04-15 | 75.650 | 76.800 | 75.300 | 76.800 | 70.626 | 4,668 |
| 2024-04-12 | 76.200 | 76.512 | 75.200 | 76.000 | 69.890 | 926 |
| 2024-04-11 | 74.750 | 75.900 | 74.400 | 75.350 | 69.292 | 2,378 |
| 2024-04-10 | 74.450 | 75.800 | 74.450 | 74.450 | 68.465 | 2,420 |
| 2024-04-09 | 73.700 | 74.100 | 73.500 | 73.800 | 67.867 | 248 |
| 2024-04-08 | 73.300 | 75.300 | 73.300 | 75.150 | 69.108 | 508 |
| 2024-04-05 | 73.700 | 73.900 | 73.200 | 73.500 | 67.591 | 664 |
| 2024-04-04 | 73.400 | 74.197 | 72.400 | 73.400 | 67.499 | 1,080 |
| 2024-04-03 | 72.200 | 73.300 | 71.800 | 72.800 | 66.947 | 868 |
| 2024-04-02 | 74.250 | 75.000 | 73.203 | 73.600 | 67.683 | 692 |
| 2024-03-28 | 74.050 | 74.508 | 73.500 | 74.500 | 68.511 | 1,599 |
| 2024-03-27 | 74.200 | 74.850 | 73.203 | 74.000 | 68.051 | 32,756 |
| 2024-03-26 | 70.150 | 74.450 | 70.150 | 73.625 | 67.706 | 4,522 |
| 2024-03-25 | 67.350 | 68.700 | 67.350 | 68.700 | 63.177 | 1,177 |
| 2024-03-22 | 67.125 | 67.500 | 66.750 | 67.175 | 61.774 | 318 |
| 2024-03-21 | 66.950 | 67.450 | 66.200 | 66.800 | 61.430 | 1,535 |
| 2024-03-20 | 67.225 | 67.400 | 66.250 | 66.350 | 61.016 | 447 |
| 2024-03-19 | 67.275 | 67.650 | 66.500 | 67.125 | 61.729 | 318 |
| 2024-03-18 | 68.850 | 69.050 | 67.050 | 67.775 | 62.326 | 241 |
| 2024-03-15 | 69.075 | 69.300 | 67.900 | 68.900 | 63.361 | 5,052 |
| 2024-03-14 | 70.350 | 70.600 | 69.300 | 69.425 | 63.844 | 555 |
| 2024-03-13 | 69.675 | 70.450 | 66.600 | 69.825 | 64.211 | 215 |
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.