Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	65.781	67.050	65.781	66.350	58.970	6,207
2022-10-06	66.300	67.000	65.250	66.000	58.659	1,367
2022-10-05	66.250	66.250	65.300	65.925	58.592	1,816
2022-10-04	67.425	67.800	65.925	65.925	58.592	3,764
2022-10-03	63.825	67.000	63.450	66.900	59.459	9,960
2022-09-30	62.191	64.800	62.191	64.800	57.592	10,511
2022-09-29	63.150	63.150	59.850	61.725	54.859	6,611
2022-09-28	63.175	64.050	61.400	63.625	56.548	7,898
2022-09-27	64.900	64.900	62.550	63.525	56.459	4,501
2022-09-26	65.125	65.675	64.847	65.675	58.370	5,022
2022-09-23	66.100	66.100	64.650	65.175	57.926	4,204
2022-09-22	67.100	67.100	66.200	66.250	58.881	1,750
2022-09-21	66.550	67.654	66.497	67.225	59.748	357
2022-09-20	67.907	67.907	66.550	67.425	59.925	1,335
2022-09-16	67.800	67.800	66.750	67.475	59.970	3,769
2022-09-15	68.800	69.600	67.650	68.450	60.836	1,537
2022-09-14	68.150	69.100	67.050	68.600	60.970	4,791
2022-09-13	70.900	70.900	68.600	68.950	61.281	1,711
2022-09-12	69.800	71.075	69.800	71.075	63.169	1,116
2022-09-09	67.900	69.357	67.900	68.750	61.103	2,109
2022-09-08	68.100	68.100	66.600	67.475	59.970	1,497
2022-09-07	68.450	68.450	67.400	67.675	60.148	7,470
2022-09-06	68.500	69.550	68.100	68.100	60.525	9,535
2022-09-05	68.850	69.050	67.900	68.300	60.703	10,119
2022-09-02	70.250	70.750	69.700	70.100	62.303	3,942
2022-09-01	71.125	71.450	69.600	70.100	62.303	5,305
2022-08-31	71.475	71.550	70.150	70.500	62.658	2,464
2022-08-30	70.100	72.400	70.100	71.125	63.214	2,283
2022-08-26	71.240	71.240	68.900	69.025	61.347	1,938
2022-08-25	72.500	72.550	71.000	71.025	63.125	35,049
2022-08-24	71.775	72.200	71.280	72.200	64.169	708
2022-08-23	70.989	72.250	70.989	71.825	63.836	5,429
2022-08-22	72.373	72.373	70.900	71.025	63.125	17,163
2022-08-19	75.550	75.550	73.697	74.800	66.480	2,378
2022-08-18	76.200	76.200	74.774	75.025	66.680	1,102
2022-08-17	78.600	78.900	75.775	75.775	67.347	2,328
2022-08-16	77.310	78.508	77.310	78.150	69.457	1,245
2022-08-15	78.250	78.250	77.221	77.625	68.991	1,312
2022-08-12	77.200	78.100	77.200	77.525	68.902	697
2022-08-11	77.025	77.600	76.900	77.175	68.591	2,405
2022-08-10	74.450	76.450	73.800	76.450	67.946	1,193
2022-08-09	76.500	76.750	74.450	74.600	66.302	1,219
2022-08-08	76.850	76.900	75.850	76.500	67.991	3,786
2022-08-05	76.450	76.800	75.750	76.500	67.991	3,995
2022-08-04	76.000	77.000	75.750	75.875	67.435	3,489
2022-08-03	74.400	75.850	73.250	74.950	66.613	6,532
2022-08-02	75.104	75.104	74.100	74.250	65.991	1,354
2022-08-01	77.250	77.250	76.150	76.150	67.680	1,737
2022-07-29	75.050	77.300	75.050	76.850	68.302	5,722
2022-07-28	74.750	74.750	74.350	74.600	66.302	716
2022-07-27	74.550	75.100	73.850	75.025	66.680	2,627
2022-07-26	75.800	75.800	73.993	74.900	66.569	4,429
2022-07-25	78.000	79.550	77.900	78.450	69.724	1,263
2022-07-22	78.300	79.000	77.750	78.700	69.946	690
2022-07-21	78.750	79.100	78.100	78.400	69.680	927
2022-07-20	77.200	78.500	77.200	78.250	69.546	1,921
2022-07-19	75.275	77.325	75.250	77.325	68.724	3,748
2022-07-18	76.350	76.650	75.525	75.875	67.435	3,409
2022-07-15	73.875	75.800	73.539	75.325	66.947	3,640
2022-07-14	74.900	75.000	72.900	73.625	65.436	3,549

← NewerPage 18 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.