Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	87.650	88.200	87.000	87.450	84.788	14,115
2025-10-17	86.250	87.700	86.000	87.050	84.400	2,019
2025-10-16	86.250	87.700	85.400	86.750	84.110	8,992
2025-10-15	88.600	88.700	86.000	86.250	83.625	5,975
2025-10-14	88.900	89.400	87.700	88.400	85.709	2,864
2025-10-13	90.050	91.200	89.500	90.350	87.600	3,033
2025-10-10	91.750	92.000	89.700	90.350	87.600	916
2025-10-09	92.100	92.500	91.600	91.750	88.957	4,219
2025-10-08	90.450	92.000	90.100	91.450	88.667	3,933
2025-10-07	92.500	93.200	90.500	90.550	87.794	584
2025-10-06	93.700	94.000	92.800	93.200	90.363	2,811
2025-10-03	93.200	94.800	92.900	94.050	91.187	922
2025-10-02	96.700	96.800	93.000	93.500	90.654	2,192
2025-10-01	98.200	99.500	97.400	97.650	94.678	1,368
2025-09-30	97.400	98.900	96.100	98.000	95.017	10,955
2025-09-29	102.90	104.00	102.40	102.45	99.332	546
2025-09-26	101.00	102.80	101.00	102.45	99.332	239
2025-09-25	102.50	103.00	100.60	102.05	98.944	278
2025-09-24	103.50	103.80	102.20	102.50	99.380	331
2025-09-23	102.40	103.80	102.40	103.30	100.16	195
2025-09-22	102.45	102.80	100.90	100.90	97.829	48
2025-09-19	101.50	102.39	100.00	100.95	97.877	673
2025-09-18	102.45	103.00	102.05	102.05	98.944	17
2025-09-17	101.30	102.40	101.00	101.90	98.798	325
2025-09-16	102.25	103.00	101.20	102.25	99.138	66
2025-09-15	102.25	102.60	101.40	101.90	98.798	19
2025-09-12	100.95	101.80	100.80	101.10	98.023	437
2025-09-11	101.50	102.00	101.00	101.10	98.023	341
2025-09-10	102.70	104.00	101.00	102.30	99.186	203
2025-09-09	104.00	105.00	102.80	104.00	100.83	896
2025-09-08	103.10	104.20	102.90	102.90	99.768	258
2025-09-05	102.70	102.80	101.90	101.90	98.798	656
2025-09-04	101.75	103.20	101.20	101.70	98.605	161
2025-09-03	103.10	103.80	101.40	102.10	98.992	1,226
2025-09-02	105.80	106.00	102.00	102.70	99.574	164
2025-09-01	104.20	107.00	104.20	105.20	102.00	378
2025-08-29	103.10	105.30	102.80	104.60	101.42	386
2025-08-28	104.00	104.40	102.60	103.70	100.54	656
2025-08-27	104.20	104.60	102.20	102.90	99.768	215
2025-08-26	105.80	105.80	103.60	104.60	101.42	154
2025-08-22	105.80	107.00	105.00	107.00	103.74	592
2025-08-21	104.80	106.40	104.60	106.40	103.16	926
2025-08-20	104.40	105.35	104.00	104.40	101.22	3,161
2025-08-19	104.80	106.00	104.80	105.20	102.00	1,913
2025-08-18	103.00	105.00	103.00	104.00	100.83	579
2025-08-15	103.30	104.40	103.00	103.50	100.35	902
2025-08-14	102.90	103.40	102.05	102.05	98.944	4

← NewerPage 5 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.