Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	80.800	81.500	80.150	80.700	78.244	4,877
2026-02-02	81.100	81.700	80.300	80.700	78.244	6,410
2026-01-30	80.800	81.400	80.400	81.000	78.535	1,595
2026-01-29	82.150	82.400	80.300	80.800	78.341	2,179
2026-01-28	82.050	82.800	81.800	82.050	79.553	9,846
2026-01-27	81.600	82.750	81.300	82.750	80.231	1,569
2026-01-26	82.350	82.900	81.800	82.050	79.553	4,115
2026-01-23	82.150	82.800	81.100	82.750	80.231	764
2026-01-22	81.300	82.650	81.300	82.650	80.134	8,091
2026-01-21	79.650	81.000	79.100	81.000	78.535	696
2026-01-20	80.500	81.000	79.500	80.300	77.856	3,769
2026-01-19	80.600	81.300	80.500	81.000	78.535	3,663
2026-01-16	81.600	82.000	80.000	81.300	78.825	381
2026-01-15	80.700	81.100	79.900	80.700	78.244	568
2026-01-14	80.200	81.000	79.900	80.200	77.759	56
2026-01-13	81.300	81.300	80.200	80.300	77.856	2,091
2026-01-12	81.100	81.600	81.000	81.100	78.632	612
2026-01-09	80.500	81.700	80.100	81.500	79.019	7,668
2026-01-08	81.600	82.000	80.000	80.100	77.662	3,410
2026-01-07	81.700	82.000	80.800	81.300	78.825	2,456
2026-01-06	81.800	82.600	81.200	81.500	79.019	1,113
2026-01-05	82.450	83.100	81.100	81.500	79.019	749
2026-01-02	84.100	84.200	81.700	81.800	79.310	681
2025-12-31	83.850	83.850	83.850	83.850	81.298	0
2025-12-30	83.550	83.900	83.200	83.850	81.298	313
2025-12-29	83.450	83.650	82.900	83.550	81.007	532
2025-12-24	83.350	83.350	83.350	83.350	80.813	0
2025-12-23	83.350	84.100	83.200	83.350	80.813	763
2025-12-22	84.300	84.900	83.100	83.750	81.201	1,829
2025-12-19	84.700	85.000	82.500	84.400	81.831	2,717
2025-12-18	84.500	85.800	84.500	85.800	83.189	2,034
2025-12-17	84.300	85.400	84.000	85.400	82.801	6,189
2025-12-16	84.500	85.800	84.500	85.800	83.189	2,397
2025-12-15	85.000	85.200	84.300	84.800	82.219	798
2025-12-12	84.900	85.700	84.400	84.700	82.122	2,525
2025-12-11	84.700	85.700	84.300	84.300	81.734	488
2025-12-10	84.000	84.400	83.500	84.100	81.540	595
2025-12-09	83.150	84.800	82.500	83.850	81.298	974
2025-12-08	85.100	85.200	82.600	83.250	80.716	8,466
2025-12-05	89.300	89.600	88.700	88.900	86.194	1,194
2025-12-04	89.400	89.900	88.700	89.700	86.970	1,808
2025-12-03	87.900	88.900	87.900	88.900	86.194	304
2025-12-02	88.700	88.900	88.200	88.400	85.709	176
2025-12-01	88.100	88.200	87.500	88.000	85.322	9
2025-11-28	88.600	89.100	87.600	88.600	85.903	642
2025-11-27	87.300	88.100	87.300	87.550	84.885	869
2025-11-26	87.150	87.400	86.900	87.150	84.497	120
2025-11-25	85.800	86.700	85.800	85.900	83.285	860
2025-11-24	85.200	86.600	85.000	86.050	83.431	3,646
2025-11-21	84.300	84.900	83.100	84.500	81.928	277
2025-11-20	83.850	84.450	83.850	84.000	81.443	1,144
2025-11-19	83.050	83.800	82.900	83.250	80.716	783
2025-11-18	83.250	84.300	82.800	83.150	80.619	1,427
2025-11-17	84.900	85.400	84.600	84.800	82.219	2,950
2025-11-14	85.600	85.800	84.500	84.500	81.928	99
2025-11-13	85.600	87.000	85.600	86.050	83.431	41
2025-11-12	85.300	86.000	85.300	85.300	82.704	2,141
2025-11-11	84.200	85.300	84.100	84.300	81.734	2,145
2025-11-10	83.850	84.700	83.600	84.600	82.025	703
2025-11-07	82.950	83.450	82.600	82.650	80.134	2,973

← NewerPage 4 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.