Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	136.30	137.30	135.30	135.35	116.58	39,987
2022-01-18	137.60	139.00	137.60	138.85	119.59	2,743
2022-01-17	137.30	137.80	134.90	136.60	117.65	2,781
2022-01-14	134.15	137.30	132.50	136.30	117.39	6,032
2022-01-13	131.70	134.00	131.70	132.80	114.38	3,626
2022-01-12	128.70	132.40	128.70	131.25	113.04	7,664
2022-01-11	126.10	130.10	126.10	128.70	110.85	3,695
2022-01-10	130.00	130.00	124.70	125.80	108.35	1,836
2022-01-07	131.03	131.03	129.60	129.60	111.62	1,522
2022-01-06	131.55	133.10	130.80	131.75	113.48	2,744
2022-01-05	130.60	133.70	130.60	132.60	114.21	4,901
2022-01-04	131.45	132.20	130.00	131.15	112.96	2,419
2021-12-31	130.05	130.05	130.05	130.05	112.01	0
2021-12-30	130.25	132.51	130.05	130.05	112.01	1,091
2021-12-29	130.35	130.60	129.30	130.05	112.01	1,396
2021-12-24	128.40	128.40	128.40	128.40	110.59	0
2021-12-23	128.10	129.20	126.20	128.40	110.59	2,759
2021-12-22	127.85	128.40	126.20	126.95	109.34	5,809
2021-12-21	129.00	129.90	127.00	127.25	109.60	86,389
2021-12-20	122.35	128.20	120.60	127.35	109.69	8,643
2021-12-17	124.30	124.30	122.90	123.05	105.98	13,313
2021-12-16	126.15	128.60	125.40	125.40	108.01	6,101
2021-12-15	126.20	126.20	124.50	124.50	107.23	4,720
2021-12-14	124.90	126.60	124.90	125.40	108.01	1,601
2021-12-13	127.75	128.20	125.00	125.70	108.26	5,234
2021-12-10	126.55	128.50	125.80	127.25	109.60	3,017
2021-12-09	125.50	127.40	125.40	126.35	108.82	5,043
2021-12-08	116.20	127.80	116.20	125.40	108.01	36,131
2021-12-07	112.80	114.30	112.80	113.20	97.498	2,001
2021-12-06	111.25	112.00	110.06	111.05	95.646	1,461
2021-12-03	110.25	110.25	110.25	110.25	94.957	5,852
2021-12-02	111.20	111.20	109.80	110.45	95.130	1,800
2021-12-01	111.32	112.70	111.32	111.85	96.335	6,672
2021-11-30	111.60	111.60	110.45	110.45	95.130	11,968
2021-11-29	110.65	111.60	110.30	111.35	95.905	4,643
2021-11-26	109.90	109.90	108.80	109.50	94.311	882
2021-11-25	111.35	111.60	109.70	109.70	94.484	651
2021-11-24	112.80	112.80	110.00	110.75	95.388	921
2021-11-23	112.00	114.10	111.80	114.05	98.230	3,270
2021-11-22	115.35	115.80	114.40	115.05	99.092	1,300
2021-11-19	116.60	117.90	113.90	115.05	99.092	1,736
2021-11-18	117.10	117.40	115.60	117.10	100.86	2,573
2021-11-17	116.70	118.90	116.70	117.00	100.77	3,287
2021-11-16	116.80	116.92	115.10	116.10	99.996	1,429
2021-11-15	116.10	117.20	116.10	116.70	100.51	1,288
2021-11-12	115.55	116.40	115.00	116.10	99.996	1,633
2021-11-11	115.00	116.10	115.00	115.75	99.694	1,127
2021-11-10	114.62	116.08	114.62	116.00	99.910	2,658
2021-11-09	113.20	113.55	112.80	113.20	97.498	1,668
2021-11-08	112.50	113.20	112.30	112.30	96.723	2,260
2021-11-05	113.60	115.30	112.55	113.80	98.015	2,755
2021-11-04	114.05	114.50	113.20	113.90	98.101	4,057
2021-11-03	113.10	114.80	113.10	113.50	97.757	3,509
2021-11-02	111.30	113.10	111.30	112.40	96.809	5,994
2021-11-01	110.40	112.40	110.40	111.15	95.732	3,935
2021-10-29	109.30	110.20	108.80	110.05	94.785	1,516
2021-10-28	109.90	111.30	109.00	111.05	95.646	2,955
2021-10-27	108.70	110.00	108.70	108.70	93.622	3,410
2021-10-26	108.70	110.70	108.50	108.50	93.450	9,045
2021-10-25	107.00	108.80	107.00	108.50	93.450	28,897

← NewerPage 21 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.