Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	70.200	71.175	69.950	71.175	63.258	1,671
2023-03-28	70.732	70.732	69.250	70.000	62.214	25,974
2023-03-27	71.425	71.700	70.950	70.950	63.058	2,940
2023-03-24	71.852	71.852	70.850	70.850	62.969	2,299
2023-03-23	73.225	73.600	72.200	72.350	64.302	3,543
2023-03-22	73.450	73.450	72.750	72.950	64.836	1,956
2023-03-21	73.493	74.266	73.493	74.150	65.902	1,070
2023-03-20	72.650	73.675	72.092	73.675	65.480	5,521
2023-03-17	74.050	74.500	72.850	74.000	65.769	10,896
2023-03-16	74.200	74.200	72.850	73.325	65.169	5,426
2023-03-15	73.375	74.200	72.600	72.600	64.525	4,322
2023-03-14	74.100	74.850	73.100	74.050	65.813	15,799
2023-03-13	74.599	74.599	73.300	74.000	65.769	36,696
2023-03-10	75.825	76.142	75.150	75.475	67.080	1,162
2023-03-09	77.600	77.600	76.100	76.100	67.635	3,568
2023-03-08	77.725	78.200	77.425	77.425	68.813	2,895
2023-03-07	78.600	78.747	77.396	77.525	68.902	1,658
2023-03-06	78.850	79.009	78.226	78.750	69.991	3,883
2023-03-03	78.000	78.808	78.000	78.000	69.324	2,128
2023-03-02	77.325	77.400	76.600	76.850	68.302	2,784
2023-03-01	78.950	79.100	77.550	77.575	68.946	4,260
2023-02-28	78.750	78.800	78.200	78.650	69.902	3,296
2023-02-27	77.000	79.000	77.000	78.700	69.946	3,642
2023-02-24	79.400	79.400	78.050	78.050	69.368	2,911
2023-02-23	78.650	79.300	78.650	78.650	69.902	26,032
2023-02-22	79.275	79.800	78.400	78.700	69.946	3,648
2023-02-21	80.308	80.308	79.400	80.100	71.190	3,309
2023-02-20	81.675	81.950	81.300	81.875	72.768	2,946
2023-02-17	81.125	81.950	80.600	81.675	72.590	1,037
2023-02-16	81.650	81.650	80.250	81.025	72.013	1,205
2023-02-15	81.175	81.942	80.900	81.475	72.413	1,506
2023-02-14	81.375	81.500	80.550	81.025	72.013	3,594
2023-02-13	81.300	81.300	80.300	80.900	71.901	2,102
2023-02-10	82.400	82.600	81.100	81.525	72.457	816
2023-02-09	82.900	83.175	82.297	83.175	73.923	1,104
2023-02-08	82.000	83.650	81.650	82.750	73.546	1,468
2023-02-07	81.950	81.950	80.900	81.575	72.501	959
2023-02-06	83.850	83.850	81.900	82.800	73.590	2,060
2023-02-03	84.000	84.900	83.622	84.450	75.057	1,185
2023-02-02	81.550	84.400	81.550	84.200	74.834	2,080
2023-02-01	81.875	81.900	79.950	80.850	71.857	3,081
2023-01-31	80.750	81.500	80.200	80.400	71.457	1,555
2023-01-30	81.550	81.550	80.300	81.275	72.235	5,704
2023-01-27	81.775	82.050	81.000	81.275	72.235	5,829
2023-01-26	81.817	81.817	81.497	81.625	72.546	3,474
2023-01-25	83.000	83.000	81.050	81.675	72.590	3,724
2023-01-24	83.000	83.000	82.350	82.550	73.368	2,740
2023-01-23	82.450	82.850	82.000	82.150	73.012	1,969
2023-01-20	82.000	82.200	80.900	80.900	71.901	954
2023-01-19	83.475	84.220	81.500	81.775	72.679	526
2023-01-18	83.075	84.500	82.600	83.725	74.412	1,266
2023-01-17	84.003	84.003	82.350	82.950	73.723	2,120
2023-01-16	81.650	84.850	81.650	84.750	75.323	2,683
2023-01-13	81.275	81.600	80.526	80.900	71.901	844
2023-01-12	80.800	81.350	80.800	80.950	71.946	1,609
2023-01-11	79.725	81.450	79.500	80.650	71.679	2,066
2023-01-10	80.500	80.500	79.400	79.675	70.813	1,648
2023-01-09	81.325	81.807	81.200	81.425	72.368	1,101
2023-01-06	81.575	81.700	79.900	81.275	72.235	640
2023-01-05	81.725	83.300	80.900	80.900	71.901	2,069

← NewerPage 16 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.