Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	113.00	113.68	112.20	112.50	96.895	1,909
2022-04-12	111.65	114.00	111.10	113.20	97.498	2,204
2022-04-11	112.60	113.40	112.20	113.40	97.670	2,332
2022-04-08	112.30	113.40	111.35	111.35	95.905	1,666
2022-04-07	112.90	113.60	111.80	113.10	97.412	1,700
2022-04-06	117.00	117.20	112.00	113.20	97.498	1,782
2022-04-05	116.50	117.30	115.20	116.30	100.17	1,492
2022-04-04	115.45	117.14	114.70	116.50	100.34	1,727
2022-04-01	114.65	115.40	113.60	115.25	99.264	2,365
2022-03-31	119.10	119.10	114.50	115.65	99.608	2,742
2022-03-30	118.85	120.60	118.05	118.05	101.68	4,263
2022-03-29	115.10	118.99	115.10	118.55	102.11	5,535
2022-03-28	113.50	115.40	113.50	113.50	97.757	3,685
2022-03-25	114.20	115.44	114.20	114.45	98.575	4,086
2022-03-24	116.80	116.80	112.30	112.70	97.067	3,198
2022-03-23	124.90	125.40	116.30	116.30	100.17	5,296
2022-03-22	123.20	126.00	123.20	125.30	107.92	3,724
2022-03-21	120.20	123.90	119.40	123.45	106.33	5,417
2022-03-18	119.75	119.90	118.50	118.85	102.36	15,637
2022-03-17	120.30	121.90	119.00	119.85	103.23	3,193
2022-03-16	120.00	121.60	118.80	121.30	104.47	3,406
2022-03-15	118.00	118.00	115.20	115.65	99.608	2,815
2022-03-14	116.40	119.00	116.40	118.75	102.28	40,250
2022-03-11	112.30	117.10	112.30	114.95	99.005	3,752
2022-03-10	114.75	114.80	111.55	111.55	96.077	3,255
2022-03-09	105.80	114.00	105.70	113.40	97.670	6,025
2022-03-08	102.65	106.80	102.51	105.80	91.125	9,605
2022-03-07	106.45	109.10	102.80	104.10	89.660	8,163
2022-03-04	113.10	113.20	110.00	111.35	95.905	5,123
2022-03-03	115.15	117.10	114.40	115.15	99.178	2,658
2022-03-02	114.55	116.80	113.70	115.55	99.522	6,804
2022-03-01	117.70	118.20	116.00	117.50	101.20	3,540
2022-02-28	116.80	118.05	115.90	118.05	101.68	3,622
2022-02-25	116.00	120.50	116.00	120.40	103.70	4,367
2022-02-24	114.00	116.90	114.00	116.10	99.996	3,522
2022-02-23	124.70	124.70	119.70	121.30	104.47	7,995
2022-02-22	120.30	124.70	119.80	124.30	107.06	6,629
2022-02-21	132.00	132.00	126.50	126.55	109.00	4,892
2022-02-18	131.65	131.70	129.30	129.30	111.36	2,349
2022-02-17	131.25	132.30	130.40	130.65	112.53	986
2022-02-16	133.10	134.80	132.00	132.00	113.69	2,447
2022-02-15	129.70	133.70	128.60	133.40	114.90	3,730
2022-02-14	129.00	130.20	127.20	129.40	111.45	20,954
2022-02-11	133.50	133.50	131.80	133.50	114.98	12,072
2022-02-10	134.45	134.80	132.69	134.05	115.46	4,578
2022-02-09	131.70	134.75	131.70	134.75	116.06	5,075
2022-02-08	131.05	131.80	130.50	130.65	112.53	546
2022-02-07	131.70	133.80	131.70	131.85	113.56	3,445
2022-02-04	135.15	136.30	132.00	133.30	114.81	2,137
2022-02-03	137.00	137.00	135.60	136.30	117.39	377
2022-02-02	139.05	139.90	137.00	138.75	119.50	614
2022-02-01	137.70	138.80	137.70	138.15	118.99	2,496
2022-01-31	134.15	135.50	134.15	134.15	115.54	2,912
2022-01-28	132.90	133.50	132.68	132.90	114.47	3,736
2022-01-27	130.35	132.80	130.10	131.75	113.48	1,788
2022-01-26	129.80	130.20	129.80	130.05	112.01	3,386
2022-01-25	127.45	128.10	125.60	127.25	109.60	2,796
2022-01-24	132.90	133.50	124.70	126.85	109.25	2,511
2022-01-21	136.40	136.40	132.80	133.80	115.24	4,921
2022-01-20	135.40	138.20	135.40	136.60	117.65	2,387

← NewerPage 20 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.