Hornbach Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 82.950 | 83.450 | 82.600 | 82.650 | 80.134 | 2,973 |
| 2025-11-06 | 83.350 | 83.700 | 82.700 | 83.450 | 80.910 | 653 |
| 2025-11-05 | 84.000 | 84.200 | 83.300 | 84.200 | 81.637 | 538 |
| 2025-11-04 | 85.100 | 85.300 | 83.800 | 84.600 | 82.025 | 1,073 |
| 2025-11-03 | 86.050 | 87.200 | 86.000 | 86.150 | 83.528 | 3,331 |
| 2025-10-31 | 87.050 | 87.200 | 86.300 | 86.950 | 84.304 | 798 |
| 2025-10-30 | 87.450 | 87.800 | 86.900 | 87.150 | 84.497 | 578 |
| 2025-10-29 | 88.400 | 88.600 | 87.100 | 87.650 | 84.982 | 2,394 |
| 2025-10-28 | 89.400 | 89.700 | 88.100 | 88.400 | 85.709 | 21,367 |
| 2025-10-27 | 89.500 | 89.800 | 88.600 | 89.400 | 86.679 | 1,074 |
| 2025-10-24 | 89.800 | 90.000 | 88.600 | 89.700 | 86.970 | 3,095 |
| 2025-10-23 | 89.100 | 90.050 | 89.000 | 90.050 | 87.309 | 2,036 |
| 2025-10-22 | 89.300 | 89.600 | 88.700 | 89.200 | 86.485 | 2,869 |
| 2025-10-21 | 88.400 | 89.400 | 88.100 | 88.300 | 85.612 | 1,540 |
← NewerPage 5 of 5 · 254 trading days
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.