Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	75.875	76.550	74.000	74.650	66.347	3,049
2022-07-12	74.700	75.200	74.050	74.750	66.436	2,741
2022-07-11	74.450	76.450	74.450	74.650	66.347	7,053
2022-07-08	77.075	78.000	76.500	77.625	66.858	5,421
2022-07-07	75.000	77.000	75.000	76.800	66.147	3,263
2022-07-06	75.545	76.700	75.545	76.000	65.458	2,477
2022-07-05	75.516	75.516	73.700	74.800	64.425	2,521
2022-07-04	77.800	77.800	75.500	75.525	65.049	4,224
2022-07-01	78.300	79.050	77.147	77.775	66.987	2,459
2022-06-30	77.225	78.400	75.800	78.200	67.353	5,496
2022-06-29	80.000	80.000	76.100	77.175	66.470	4,440
2022-06-28	81.025	82.200	80.450	81.025	69.786	59,352
2022-06-27	80.000	81.900	79.850	81.725	70.389	5,974
2022-06-24	80.300	80.300	79.200	79.225	68.236	3,143
2022-06-23	81.200	81.200	79.550	79.825	68.753	531
2022-06-22	81.775	83.750	81.600	83.325	71.767	3,272
2022-06-21	82.900	84.738	82.900	84.250	72.564	10,240
2022-06-20	81.225	82.401	80.000	81.625	70.303	5,487
2022-06-17	78.700	81.700	78.100	80.450	69.291	10,039
2022-06-16	82.000	82.000	78.250	79.225	68.236	10,104
2022-06-15	91.450	91.450	84.100	84.900	73.124	15,047
2022-06-14	102.55	105.50	91.750	92.100	79.325	12,115
2022-06-13	112.80	113.70	111.10	112.60	96.981	1,712
2022-06-10	116.65	116.65	114.60	115.15	99.178	594
2022-06-09	120.30	120.30	116.90	118.45	102.02	1,332
2022-06-08	121.30	121.30	119.90	121.30	104.47	580
2022-06-07	120.10	121.20	119.60	119.85	103.23	1,176
2022-06-06	119.65	121.60	119.00	121.30	104.47	3,166
2022-06-01	117.10	117.70	115.50	116.30	100.17	1,068
2022-05-31	119.55	120.81	116.90	117.90	101.55	1,697
2022-05-30	117.20	119.60	117.20	118.15	101.76	391
2022-05-27	116.80	117.50	115.50	117.00	100.77	974
2022-05-26	113.90	116.60	113.50	116.60	100.43	2,286
2022-05-25	111.65	114.29	110.30	113.80	98.015	2,288
2022-05-24	114.03	114.03	111.90	112.20	96.637	636
2022-05-23	114.61	114.61	112.00	113.30	97.584	1,278
2022-05-20	114.25	116.90	112.00	113.10	97.412	2,212
2022-05-19	116.70	116.70	112.10	112.40	96.809	5,477
2022-05-18	120.94	120.94	116.70	116.70	100.51	3,509
2022-05-17	117.20	117.20	114.20	116.50	100.34	57,401
2022-05-16	114.95	115.30	113.30	114.75	98.833	1,262
2022-05-13	113.20	115.00	113.20	114.85	98.919	1,353
2022-05-12	109.70	112.90	108.10	111.85	96.335	10,971
2022-05-11	109.20	111.80	109.10	110.45	95.130	2,051
2022-05-10	104.60	109.40	104.60	109.30	94.139	6,468
2022-05-09	105.40	106.70	103.70	104.90	90.349	1,542
2022-05-06	108.10	108.10	105.20	105.60	90.952	1,566
2022-05-05	113.70	113.70	109.40	109.70	94.484	2,045
2022-05-04	113.30	113.40	111.70	112.50	96.895	1,406
2022-05-03	114.05	115.10	112.80	113.70	97.929	1,894
2022-04-29	115.05	116.80	113.50	114.45	98.575	1,483
2022-04-28	116.00	116.60	114.35	114.35	98.489	2,264
2022-04-27	116.00	116.30	114.90	115.25	99.264	2,786
2022-04-26	116.90	117.50	115.70	116.90	100.68	1,590
2022-04-25	116.00	117.50	116.00	116.90	100.68	5,876
2022-04-22	117.90	118.30	116.00	117.00	100.77	3,024
2022-04-21	118.20	119.90	118.20	119.15	102.62	3,441
2022-04-20	115.20	116.90	115.20	115.85	99.781	4,737
2022-04-19	114.40	114.40	113.00	113.50	97.757	2,794
2022-04-14	113.00	114.75	112.32	114.75	98.833	2,274

← NewerPage 19 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.