Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	80.700	82.000	80.700	81.700	81.700	204
2026-07-24	79.000	80.600	79.000	80.100	80.100	175
2026-07-23	80.500	80.600	78.950	78.950	78.950	463
2026-07-22	80.100	80.600	79.100	80.100	80.100	361
2026-07-21	80.700	80.700	79.200	80.000	80.000	1,041
2026-07-20	79.700	80.800	79.700	79.850	79.850	259
2026-07-17	79.500	80.400	79.500	80.000	80.000	237
2026-07-16	78.300	80.400	78.300	80.000	80.000	547
2026-07-15	75.600	78.800	75.600	78.750	78.750	603
2026-07-14	75.550	76.800	75.550	76.600	76.600	295
2026-07-13	76.100	77.800	76.100	76.800	76.800	793
2026-07-10	79.050	79.400	78.400	78.850	76.450	434
2026-07-09	79.100	79.100	77.900	78.350	75.965	567
2026-07-08	81.400	81.600	78.500	78.950	76.547	525
2026-07-07	80.600	81.400	80.600	81.000	78.535	94
2026-07-06	80.900	81.800	80.400	80.500	78.050	690
2026-07-03	81.600	82.100	80.100	81.700	79.213	243
2026-07-02	78.750	80.900	78.700	80.100	77.662	3,627
2026-07-01	79.200	79.200	77.800	78.650	76.256	99
2026-06-30	78.050	78.900	77.900	78.650	76.256	2,221
2026-06-29	77.900	78.900	77.900	78.450	76.062	1,406
2026-06-26	78.950	79.700	77.900	78.450	76.062	607
2026-06-25	78.800	80.400	78.800	80.000	77.565	723
2026-06-24	77.200	78.500	76.800	78.450	76.062	2,220
2026-06-23	80.800	80.800	78.200	78.650	76.256	1,409
2026-06-22	79.400	81.000	79.400	80.800	78.341	2,886
2026-06-19	78.350	79.800	77.500	78.650	76.256	1,066
2026-06-18	77.850	77.850	77.100	77.400	75.044	2,185
2026-06-17	78.000	78.000	77.200	77.700	75.335	1,036
2026-06-16	78.650	79.200	77.100	77.600	75.238	2,429
2026-06-15	78.050	80.300	78.000	78.350	75.965	1,342
2026-06-12	78.700	79.600	78.700	79.150	76.741	2,487
2026-06-11	77.000	78.100	77.000	77.900	75.529	1,136
2026-06-10	76.300	77.500	76.300	77.400	75.044	775
2026-06-09	76.000	77.000	76.000	77.000	74.656	2,642
2026-06-08	76.700	76.700	75.700	76.400	74.075	1,902
2026-06-05	76.500	77.700	76.500	77.200	74.850	3,563
2026-06-04	77.000	77.400	76.600	76.800	74.462	183
2026-06-03	77.500	78.300	76.000	76.100	73.784	1,220
2026-06-02	78.250	79.600	77.700	77.700	75.335	2,723
2026-06-01	80.800	80.800	78.200	78.950	76.547	2,308
2026-05-29	80.900	81.200	80.300	80.800	78.341	904
2026-05-28	79.300	80.900	79.300	80.900	78.438	916
2026-05-27	79.200	80.400	79.200	80.400	77.953	1,284
2026-05-26	79.650	80.400	78.900	80.100	77.662	417
2026-05-22	79.550	80.200	78.600	79.350	76.935	1,987
2026-05-21	79.850	79.900	78.500	78.750	76.353	3,750
2026-05-20	79.150	80.200	79.000	80.100	77.662	12,414
2026-05-19	78.350	80.500	78.200	79.250	76.838	3,802
2026-05-18	77.600	79.000	77.400	78.550	76.159	980
2026-05-15	77.800	78.550	77.800	78.450	76.062	3,404
2026-05-14	78.850	79.100	78.350	78.350	75.965	3,652
2026-05-13	78.000	79.000	78.000	78.650	76.256	854
2026-05-12	79.250	79.700	77.700	78.550	76.159	6,749
2026-05-11	79.550	79.900	78.900	79.450	77.032	2,297
2026-05-08	80.000	80.600	79.000	79.850	77.420	1,740
2026-05-07	81.400	82.100	80.400	80.700	78.244	289
2026-05-06	79.550	81.800	79.200	80.900	78.438	2,244
2026-05-05	79.250	81.000	78.900	79.650	77.226	1,503
2026-05-01	81.300	81.300	81.300	81.300	78.825	0

← NewerPage 2 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.