Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	71.625	72.050	70.950	71.875	63.880	4,461
2023-06-28	70.200	71.850	69.700	71.625	63.658	52,056
2023-06-27	70.500	70.700	68.950	70.150	62.347	1,499
2023-06-26	69.825	70.300	69.600	70.000	62.214	327
2023-06-23	68.500	69.600	68.500	69.025	61.347	2,352
2023-06-22	67.825	68.300	66.950	68.050	60.481	1,719
2023-06-21	68.650	68.850	67.600	68.200	60.614	1,684
2023-06-20	70.200	70.300	68.450	68.500	60.881	1,485
2023-06-19	69.875	70.200	69.693	69.925	62.147	1,322
2023-06-16	70.400	70.600	70.050	70.400	62.569	3,276
2023-06-15	70.700	70.700	69.300	70.250	62.436	1,491
2023-06-14	70.850	70.850	70.350	70.500	62.658	1,293
2023-06-13	70.100	71.025	70.100	71.025	63.125	2,920
2023-06-12	68.850	70.150	68.850	69.675	61.925	2,616
2023-06-09	68.550	68.725	67.900	68.400	60.792	1,526
2023-06-08	68.450	68.850	68.450	68.650	61.014	1,275
2023-06-07	68.850	69.050	68.400	68.400	60.792	1,207
2023-06-06	68.800	69.125	67.950	69.125	61.436	1,211
2023-06-05	69.525	69.850	68.850	69.175	61.481	679
2023-06-02	68.750	69.150	68.750	68.750	61.103	1,032
2023-06-01	66.700	68.000	66.600	67.625	60.103	1,446
2023-05-31	67.375	67.650	66.200	66.800	59.370	2,170
2023-05-30	67.075	67.550	66.700	67.075	59.614	1,394
2023-05-26	66.400	66.552	65.700	66.100	58.748	1,180
2023-05-25	67.025	67.025	66.250	67.025	59.570	487
2023-05-24	67.650	67.650	66.700	67.425	59.925	1,224
2023-05-23	66.750	68.012	66.750	67.425	59.925	911
2023-05-22	67.225	67.300	66.200	67.025	59.570	9,607
2023-05-19	67.950	69.850	67.950	69.025	61.347	3,015
2023-05-18	67.725	68.000	67.200	67.625	60.103	34,068
2023-05-17	67.175	68.200	65.350	67.225	59.748	53,108
2023-05-16	72.800	73.100	66.250	67.525	60.014	12,900
2023-05-15	76.000	76.100	75.343	76.100	67.635	457
2023-05-12	76.300	76.650	74.800	74.850	66.524	324
2023-05-11	75.950	76.600	75.950	76.600	68.080	1,919
2023-05-10	76.100	76.100	75.675	75.675	67.258	917
2023-05-09	76.400	77.225	76.400	77.225	68.635	47,055
2023-05-05	74.800	75.200	74.500	74.500	66.213	1,028
2023-05-04	74.150	74.300	73.450	74.300	66.036	1,199
2023-05-03	74.000	74.250	73.400	73.925	65.702	1,592
2023-05-02	76.550	77.250	73.300	73.525	65.347	53,899
2023-04-28	76.250	77.000	75.800	76.750	68.213	1,604
2023-04-27	75.225	76.000	75.000	75.325	66.947	660
2023-04-26	74.350	75.400	73.750	74.600	66.302	1,409
2023-04-25	75.175	75.450	74.450	74.650	66.347	895
2023-04-24	76.050	76.100	74.850	74.950	66.613	874
2023-04-21	75.225	75.800	74.748	75.275	66.902	1,251
2023-04-20	75.550	76.650	75.550	76.650	68.124	629
2023-04-19	75.725	76.650	75.200	75.725	67.302	2,876
2023-04-18	75.750	77.250	75.750	76.800	68.258	1,116
2023-04-17	75.586	76.100	75.586	75.825	67.391	2,860
2023-04-14	74.400	76.000	74.400	75.025	66.680	2,430
2023-04-13	72.800	73.900	72.800	73.475	65.302	1,467
2023-04-12	72.700	72.900	72.193	72.900	64.791	2,444
2023-04-11	70.950	72.850	70.950	72.450	64.391	1,210
2023-04-06	70.700	70.700	70.700	70.700	62.836	1,275
2023-04-05	73.257	73.257	71.100	71.125	63.214	502
2023-04-04	74.150	74.550	73.450	74.500	66.213	2,729
2023-04-03	73.875	74.050	73.450	74.050	65.813	659
2023-03-31	73.247	73.850	73.247	73.275	65.125	1,387

← NewerPage 15 of 22 · 1,268 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.