Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	61.725	61.850	60.250	60.600	55.728	2,820
2023-09-20	60.300	61.700	60.000	61.025	56.119	3,635
2023-09-19	62.100	62.500	60.350	60.900	56.004	6,864
2023-09-18	66.200	66.400	62.900	63.575	58.464	1,772
2023-09-15	68.250	68.850	63.000	66.500	61.154	6,610
2023-09-14	68.550	68.700	67.150	67.575	62.142	4,931
2023-09-13	69.225	69.400	67.800	68.200	62.717	1,517
2023-09-12	70.300	70.350	69.350	69.825	64.211	1,019
2023-09-11	69.300	70.750	69.300	70.050	64.418	3,494
2023-09-08	69.175	69.300	68.850	69.125	63.568	1,789
2023-09-07	70.100	70.100	69.300	69.925	64.303	2,457
2023-09-06	70.600	71.100	70.450	70.500	64.832	2,169
2023-09-05	71.225	71.400	70.450	70.700	65.016	72
2023-09-04	71.925	72.200	71.000	71.525	65.775	335
2023-09-01	72.700	72.800	71.100	71.425	65.683	737
2023-08-31	71.375	71.375	71.375	71.375	65.637	5,190
2023-08-30	71.025	71.150	70.450	70.800	65.108	1,905
2023-08-29	70.750	71.250	70.600	70.650	64.970	1,327
2023-08-25	69.250	69.250	68.250	69.075	63.522	1,932
2023-08-24	69.400	70.750	69.400	69.825	64.211	328
2023-08-23	69.725	69.850	68.900	69.175	63.614	657
2023-08-22	70.200	70.200	69.500	70.100	64.464	1,552
2023-08-21	70.300	70.500	69.900	70.400	64.740	646
2023-08-18	70.500	70.500	69.400	70.100	64.464	1,784
2023-08-17	70.800	71.100	69.998	70.950	65.246	1,519
2023-08-16	71.375	72.150	71.068	71.475	65.729	667
2023-08-15	72.350	72.600	71.425	71.425	65.683	1,444
2023-08-14	72.100	72.807	71.850	72.550	66.717	1,336
2023-08-11	73.375	73.950	72.050	72.250	66.441	1,871
2023-08-10	73.825	73.825	73.825	73.825	67.890	8,396
2023-08-09	72.600	73.450	72.149	72.600	66.763	2,815
2023-08-08	74.250	74.450	72.300	73.075	67.200	8,727
2023-08-07	74.100	74.500	73.700	74.200	68.235	2,199
2023-08-04	73.500	74.500	73.500	73.625	67.706	2,822
2023-08-03	72.350	73.450	72.200	73.275	67.384	4,163
2023-08-02	72.700	73.300	72.150	73.225	67.338	4,851
2023-08-01	73.475	73.650	72.900	73.075	67.200	1,644
2023-07-31	73.825	74.000	72.850	73.375	67.476	1,794
2023-07-28	72.650	73.550	72.650	72.850	66.993	3,699
2023-07-27	70.950	73.050	70.950	72.600	66.763	4,210
2023-07-26	71.625	71.800	70.150	70.150	64.510	575
2023-07-25	70.900	71.700	70.900	70.950	65.246	4,537
2023-07-24	70.050	70.750	69.500	70.050	64.418	1,051
2023-07-21	69.825	70.250	69.300	69.675	64.074	1,111
2023-07-20	70.000	70.350	69.400	70.350	64.694	1,754
2023-07-19	70.200	71.000	69.700	70.500	64.832	1,557
2023-07-18	68.750	70.400	68.750	69.725	64.119	2,691
2023-07-17	68.800	69.000	68.400	68.600	63.085	1,084
2023-07-14	69.725	69.800	68.700	68.700	63.177	1,643
2023-07-13	70.600	70.850	69.750	70.600	64.924	1,401
2023-07-12	69.125	70.600	68.650	70.600	64.924	2,796
2023-07-11	69.125	69.350	68.750	68.950	63.407	2,866
2023-07-10	69.225	69.500	68.848	68.900	63.361	2,231
2023-07-07	70.550	71.575	69.850	71.575	63.614	2,518
2023-07-06	72.550	72.950	70.198	70.550	62.703	30,508
2023-07-05	73.475	73.900	73.000	73.175	65.036	7,775
2023-07-04	72.950	74.250	72.950	73.875	65.658	3,617
2023-07-03	72.600	73.000	72.405	72.850	64.747	4,818
2023-06-30	71.400	72.450	71.400	71.525	63.569	3,714
2023-06-29	71.625	72.050	70.950	71.875	63.880	4,461

← NewerPage 14 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.