Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	60.950	62.300	60.950	62.050	57.062	1,764
2023-12-13	60.250	60.900	60.000	60.250	55.406	2,083
2023-12-12	60.450	60.900	59.950	60.250	55.406	3,116
2023-12-11	61.025	61.250	60.150	60.350	55.498	1,510
2023-12-08	60.200	61.450	59.900	60.500	55.636	1,571
2023-12-07	60.600	61.000	59.700	60.000	55.176	928
2023-12-06	60.100	60.950	59.750	60.950	56.050	1,223
2023-12-05	59.525	60.400	59.350	59.525	54.740	3,338
2023-12-04	59.675	60.700	59.275	59.275	54.510	414
2023-12-01	59.375	59.600	57.850	59.375	54.602	2,175
2023-11-30	61.325	61.500	59.250	59.775	54.969	3,181
2023-11-29	61.175	62.000	61.050	62.000	57.016	1,729
2023-11-28	61.025	61.550	60.450	60.850	55.958	2,122
2023-11-27	61.825	62.950	60.950	61.525	56.579	1,018
2023-11-24	61.575	61.750	61.250	61.375	56.441	607
2023-11-23	61.275	61.950	61.200	61.525	56.579	537
2023-11-22	61.100	61.700	61.100	61.325	56.395	2,120
2023-11-21	61.825	62.306	61.050	61.775	56.809	1,791
2023-11-20	62.350	62.550	61.700	61.875	56.901	551
2023-11-17	61.500	62.600	61.500	61.725	56.763	1,874
2023-11-16	62.100	62.150	61.250	61.925	56.947	3,824
2023-11-15	62.550	63.050	62.000	62.400	57.383	5,901
2023-11-14	61.100	62.350	61.100	61.875	56.901	3,153
2023-11-13	60.400	61.000	60.250	60.800	55.912	3,266
2023-11-10	60.200	60.400	59.259	60.200	55.360	6,672
2023-11-09	59.500	60.800	59.500	60.500	55.636	4,694
2023-11-08	58.350	59.850	58.350	59.025	54.280	10,562
2023-11-07	57.925	58.500	57.250	58.100	53.429	2,887
2023-11-06	58.000	58.700	57.650	58.600	53.889	7,837
2023-11-03	58.100	59.500	58.100	58.550	53.843	23,573
2023-11-02	57.225	58.150	56.700	58.100	53.429	828
2023-11-01	56.700	57.300	56.000	56.800	52.234	1,748
2023-10-31	55.750	56.350	55.750	56.350	51.820	10,049
2023-10-30	55.575	56.000	55.050	55.375	50.923	3,353
2023-10-27	56.000	56.100	55.550	55.925	51.429	5,349
2023-10-26	56.400	56.400	55.600	56.150	51.636	12,889
2023-10-25	57.625	57.900	55.994	56.500	51.958	4,684
2023-10-24	57.075	57.506	56.800	57.275	52.670	2,361
2023-10-23	57.275	57.400	55.800	57.075	52.486	3,594
2023-10-20	57.300	57.300	56.600	56.900	52.326	3,626
2023-10-19	58.150	58.600	57.050	58.600	53.889	665
2023-10-18	59.225	59.450	57.900	58.600	53.889	3,899
2023-10-17	59.275	59.900	58.300	58.700	53.981	2,918
2023-10-16	58.750	59.200	58.450	58.950	54.211	2,635
2023-10-13	59.275	59.350	58.212	58.350	53.659	4,354
2023-10-12	60.550	60.600	59.400	59.925	55.107	2,128
2023-10-11	60.250	60.550	59.950	60.150	55.314	1,022
2023-10-10	59.600	60.500	59.600	60.500	55.636	998
2023-10-09	59.675	59.800	58.800	58.800	54.073	1,973
2023-10-06	59.825	60.000	59.225	59.225	54.464	1,586
2023-10-05	59.875	60.050	59.600	59.925	55.107	1,148
2023-10-04	59.725	60.100	59.450	59.875	55.061	2,959
2023-10-03	61.075	61.300	59.900	60.150	55.314	4,329
2023-10-02	60.400	61.250	60.300	61.125	56.211	1,882
2023-09-29	60.200	61.150	60.200	61.025	56.119	1,728
2023-09-28	58.650	60.550	58.650	58.850	54.119	2,874
2023-09-27	58.350	59.050	57.750	58.400	53.705	4,748
2023-09-26	58.250	58.850	58.100	58.650	53.935	4,153
2023-09-25	60.350	60.500	58.150	58.400	53.705	7,733
2023-09-22	60.550	60.550	60.000	60.200	55.360	1,492

← NewerPage 13 of 22 · 1,267 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.