Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	79.500	82.400	79.500	81.475	72.413	6,406
2023-01-03	78.750	79.100	78.250	78.750	69.991	1,440
2022-12-30	77.450	78.100	77.450	77.825	69.169	870
2022-12-29	76.600	77.872	76.150	77.175	68.591	914
2022-12-28	75.550	76.900	75.550	76.350	67.858	1,766
2022-12-23	75.500	77.250	75.500	76.600	68.080	1,031
2022-12-22	74.350	74.800	73.625	73.625	65.436	2,459
2022-12-21	73.525	74.250	73.200	73.325	65.169	4,402
2022-12-20	71.575	73.300	71.250	73.075	64.947	1,251
2022-12-19	72.550	73.550	72.550	73.375	65.213	481
2022-12-16	72.050	72.600	71.500	71.925	63.925	3,223
2022-12-15	74.100	74.450	71.950	72.800	64.702	1,413
2022-12-14	75.100	75.100	74.000	74.350	66.080	1,474
2022-12-13	75.325	77.650	75.150	76.050	67.591	1,463
2022-12-12	76.350	76.350	74.850	75.125	66.769	1,648
2022-12-09	76.000	76.950	75.700	76.100	67.635	1,316
2022-12-08	76.200	76.200	75.550	76.000	67.547	252
2022-12-07	75.393	76.550	75.393	76.300	67.813	1,386
2022-12-06	75.775	75.900	74.750	74.750	66.436	2,268
2022-12-05	76.350	76.650	75.800	76.350	67.858	2,983
2022-12-02	76.300	77.400	74.800	75.675	67.258	3,326
2022-12-01	76.400	76.750	75.425	75.425	67.035	1,115
2022-11-30	76.100	77.450	75.350	75.825	67.391	3,662
2022-11-29	75.650	77.050	75.650	76.250	67.769	3,704
2022-11-28	75.625	76.000	74.943	75.325	66.947	1,249
2022-11-25	76.950	76.950	75.850	76.650	68.124	926
2022-11-24	75.901	77.450	75.901	77.175	68.591	1,251
2022-11-23	75.625	75.625	74.900	75.625	67.213	1,492
2022-11-22	75.425	76.000	75.000	75.825	67.391	1,910
2022-11-21	75.950	75.950	74.750	75.625	67.213	1,878
2022-11-18	74.800	76.550	74.400	76.550	68.035	2,166
2022-11-17	73.850	75.000	73.850	74.600	66.302	3,761
2022-11-16	73.800	73.800	73.150	73.325	65.169	17,822
2022-11-15	76.450	76.450	75.200	75.325	66.947	7,641
2022-11-14	77.800	79.375	77.800	79.375	70.546	6,163
2022-11-11	75.411	77.384	75.411	77.275	68.680	3,350
2022-11-10	71.025	73.907	69.700	73.675	65.480	1,466
2022-11-09	71.575	71.900	69.900	70.500	62.658	812
2022-11-08	69.450	71.350	69.450	70.900	63.014	2,361
2022-11-07	69.025	69.700	68.500	69.175	61.481	1,964
2022-11-04	67.000	68.950	67.000	68.950	61.281	1,088
2022-11-03	67.600	67.600	65.750	65.875	58.548	2,032
2022-11-02	69.500	69.500	68.250	68.300	60.703	1,432
2022-11-01	69.575	70.550	69.250	70.250	62.436	3,099
2022-10-31	69.025	69.375	68.900	69.375	61.658	902
2022-10-28	68.800	68.950	68.100	68.700	61.058	1,189
2022-10-27	69.575	70.200	69.050	70.050	62.258	3,595
2022-10-26	67.875	69.600	67.796	69.475	61.747	1,447
2022-10-25	65.175	68.359	65.050	67.775	60.236	2,577
2022-10-24	64.800	65.000	64.000	64.150	57.015	65,833
2022-10-21	64.700	64.700	63.750	64.300	57.148	19,702
2022-10-20	65.275	66.000	64.950	65.275	58.014	61,060
2022-10-19	68.650	68.650	65.425	65.425	58.148	1,462
2022-10-18	67.725	69.900	67.700	69.575	61.836	4,137
2022-10-17	66.250	67.700	65.900	67.375	59.881	2,103
2022-10-14	68.050	68.050	65.950	66.250	58.881	2,916
2022-10-13	68.200	68.200	65.450	67.275	59.792	4,940
2022-10-12	68.700	68.867	67.948	68.500	60.881	3,044
2022-10-11	67.750	68.950	67.750	68.550	60.925	4,949
2022-10-10	66.948	69.350	66.948	67.875	60.325	3,208

← NewerPage 17 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.