Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	79.900	81.300	79.900	81.300	78.825	454
2026-04-29	81.300	82.100	80.000	80.700	78.244	32
2026-04-28	80.800	81.700	80.800	81.500	79.019	231
2026-04-27	80.800	81.700	80.800	81.700	79.213	3,595
2026-04-24	80.700	81.200	80.400	80.900	78.438	645
2026-04-23	81.700	82.500	81.150	81.800	79.310	977
2026-04-22	83.250	83.500	82.200	82.950	80.425	2,434
2026-04-21	83.250	83.400	82.400	83.050	80.522	502
2026-04-20	82.300	83.650	82.300	83.650	81.104	442
2026-04-17	83.250	84.500	82.600	83.850	81.298	227
2026-04-16	82.350	82.800	82.000	82.550	80.037	590
2026-04-15	83.050	83.600	82.150	82.150	79.650	1,266
2026-04-14	82.700	84.000	82.700	83.650	81.104	862
2026-04-13	83.050	83.800	82.100	82.250	79.747	892
2026-04-10	82.750	84.200	82.750	83.750	81.201	3,092
2026-04-09	83.750	84.700	82.300	82.850	80.328	821
2026-04-08	82.500	84.500	82.500	84.000	81.443	2,789
2026-04-07	79.850	81.800	79.300	79.750	77.323	5,588
2026-04-02	80.000	80.400	79.400	79.850	77.420	2,855
2026-04-01	81.500	81.700	80.300	80.300	77.856	70
2026-03-31	79.000	80.800	79.000	80.100	77.662	1,157
2026-03-30	77.900	77.900	77.200	77.800	75.432	2,079
2026-03-27	80.000	80.300	77.700	78.150	75.771	702
2026-03-26	79.700	81.300	79.700	79.850	77.420	2,096
2026-03-25	80.300	80.800	79.350	79.350	76.935	1,200
2026-03-24	79.250	80.100	78.700	79.650	77.226	2,697
2026-03-23	77.400	81.700	74.600	80.500	78.050	4,381
2026-03-20	79.650	81.100	79.200	79.550	77.129	2,403
2026-03-19	81.500	82.200	80.100	80.200	77.759	1,749
2026-03-18	81.900	83.200	81.900	82.750	80.231	131
2026-03-17	81.400	82.100	81.400	81.400	78.922	244
2026-03-16	81.200	81.600	80.900	81.200	78.729	1,951
2026-03-13	80.500	81.600	79.900	80.800	78.341	3,592
2026-03-12	80.650	80.650	80.100	80.400	77.953	4,964
2026-03-11	81.100	81.900	80.800	81.500	79.019	1,013
2026-03-10	81.300	82.300	81.300	82.150	79.650	1,156
2026-03-09	80.000	81.350	79.600	80.700	78.244	3,007
2026-03-06	82.350	82.700	80.700	80.800	78.341	1,320
2026-03-05	82.050	82.700	81.400	82.450	79.940	152
2026-03-04	82.050	82.900	82.050	82.050	79.553	110
2026-03-03	83.150	83.400	82.000	82.750	80.231	1,650
2026-03-02	84.400	85.900	83.200	84.000	81.443	668
2026-02-27	85.150	86.300	85.150	86.050	83.431	1,546
2026-02-26	84.700	85.150	84.100	84.600	82.025	12,896
2026-02-25	85.600	86.000	84.100	84.600	82.025	752
2026-02-24	85.500	86.100	84.400	84.900	82.316	342
2026-02-23	84.900	86.300	84.900	85.700	83.092	3,412
2026-02-20	84.500	85.700	84.500	84.600	82.025	784
2026-02-19	84.000	84.800	83.200	84.500	81.928	184
2026-02-18	83.650	84.200	82.900	83.250	80.716	1,232
2026-02-17	82.250	83.700	82.000	83.250	80.716	323
2026-02-16	82.850	83.000	82.200	82.550	80.037	114
2026-02-13	82.250	83.300	81.700	82.350	79.844	631
2026-02-12	83.550	83.800	82.550	82.550	80.037	1,453
2026-02-11	83.250	83.700	82.900	83.050	80.522	1,482
2026-02-10	83.150	83.700	82.700	83.050	80.522	1,230
2026-02-09	82.650	83.300	82.500	82.850	80.328	1,033
2026-02-06	82.550	82.800	81.500	81.900	79.407	6
2026-02-05	82.850	82.900	81.300	82.350	79.844	708
2026-02-04	81.000	82.700	80.800	82.050	79.553	3,497

← NewerPage 3 of 5 · 254 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.