Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	69.525	69.800	69.000	69.575	63.982	517
2024-03-11	68.950	70.350	68.900	69.175	63.614	480
2024-03-08	69.825	70.000	68.700	69.625	64.028	181
2024-03-07	69.175	69.950	68.500	69.725	64.119	221
2024-03-06	68.300	70.200	67.700	70.200	64.556	1,021
2024-03-05	69.875	70.300	67.500	69.125	63.568	950
2024-03-04	71.125	71.500	68.750	70.150	64.510	481
2024-03-01	70.300	70.707	68.500	70.500	64.832	1,211
2024-02-29	70.200	70.350	68.950	69.175	63.614	416
2024-02-28	69.625	70.500	69.150	70.250	64.602	68,465
2024-02-27	68.600	70.300	68.500	70.150	64.510	10,401
2024-02-26	67.675	68.650	67.257	68.050	62.579	509
2024-02-23	67.400	67.950	67.400	67.825	62.372	178
2024-02-22	67.175	67.600	66.900	67.575	62.142	487
2024-02-21	67.050	67.050	66.200	66.250	60.924	265
2024-02-20	66.150	67.100	66.150	66.250	60.924	902
2024-02-19	67.075	67.600	66.193	66.850	61.476	312
2024-02-16	66.500	67.950	66.500	67.325	61.912	307
2024-02-15	66.400	66.852	66.205	66.450	61.108	157
2024-02-14	66.350	66.600	65.850	66.100	60.786	134
2024-02-13	66.350	67.050	65.750	66.450	61.108	1,083
2024-02-12	65.150	66.450	65.150	65.675	60.395	423
2024-02-09	64.450	65.000	63.950	64.600	59.407	471
2024-02-08	64.450	64.750	64.300	64.300	59.131	410
2024-02-07	64.450	66.950	63.725	63.725	58.602	433
2024-02-06	63.875	64.800	62.300	63.825	58.694	765
2024-02-05	65.425	65.600	63.715	63.925	58.786	737
2024-02-02	66.250	66.850	65.693	65.725	60.441	883
2024-02-01	66.600	66.800	66.050	66.450	61.108	166
2024-01-31	67.275	67.600	66.250	66.350	61.016	379
2024-01-30	67.325	67.750	66.793	67.225	61.820	571
2024-01-29	68.500	68.800	67.300	67.775	62.326	326
2024-01-26	68.100	68.750	67.450	67.675	62.234	265
2024-01-25	67.625	68.200	67.400	68.000	62.533	673
2024-01-24	67.675	68.050	66.750	67.375	61.958	552
2024-01-23	66.250	67.350	66.145	67.125	61.729	3,205
2024-01-22	65.850	66.400	65.850	66.400	61.062	89
2024-01-19	65.544	65.544	64.750	65.225	59.981	4,005
2024-01-18	64.800	65.500	64.550	64.950	59.728	2,393
2024-01-17	64.550	64.650	63.650	64.250	59.085	945
2024-01-16	66.000	66.150	64.150	64.300	59.131	410
2024-01-15	66.650	66.900	65.544	65.925	60.625	910
2024-01-12	65.825	66.500	65.825	65.825	60.533	697
2024-01-11	65.925	66.100	65.250	66.100	60.786	1,010
2024-01-10	65.925	66.550	65.200	65.875	60.579	598
2024-01-09	66.450	66.650	65.800	66.300	60.970	3,982
2024-01-08	65.125	66.400	64.900	65.675	60.395	625
2024-01-05	65.175	65.450	64.100	65.375	60.119	1,010
2024-01-04	64.500	65.350	64.100	65.175	59.935	2,149
2024-01-03	66.150	66.400	64.150	64.250	59.085	2,375
2024-01-02	66.500	67.200	65.150	66.050	60.740	1,137
2023-12-29	65.375	66.050	65.100	65.725	60.441	253
2023-12-28	66.250	66.400	64.800	65.525	60.257	603
2023-12-27	65.075	66.150	65.050	65.225	59.981	449
2023-12-22	64.650	64.850	64.250	64.450	59.269	853
2023-12-21	61.775	66.050	61.750	65.075	59.843	3,991
2023-12-20	62.250	63.150	61.850	62.350	57.337	2,242
2023-12-19	61.800	62.100	61.800	62.000	57.016	1,225
2023-12-18	61.525	62.400	61.500	61.775	56.809	1,183
2023-12-15	61.825	62.900	61.800	62.300	57.291	5,379

← NewerPage 12 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.