Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	102.25	102.60	101.80	102.05	98.944	348
2025-08-12	102.70	103.80	102.70	102.70	99.574	705
2025-08-11	102.50	103.60	101.60	101.90	98.798	399
2025-08-08	103.50	103.80	103.00	103.10	99.962	34
2025-08-07	101.30	103.80	101.00	103.10	99.962	173
2025-08-06	101.90	102.40	101.80	101.90	98.798	663
2025-08-05	100.75	101.60	99.700	100.95	97.877	842
2025-08-04	99.800	101.40	98.900	100.70	97.635	508
2025-08-01	102.70	103.20	98.700	100.10	97.053	344
2025-07-31	103.50	104.20	103.00	103.70	100.54	1,731
2025-07-30	104.40	104.80	103.40	103.50	100.35	38
2025-07-29	103.50	105.00	103.20	104.80	101.61	1,020
2025-07-28	104.60	105.20	103.20	103.30	100.16	2,030
2025-07-25	106.20	106.80	103.90	104.40	101.22	314
2025-07-24	104.20	106.40	103.80	106.40	103.16	693
2025-07-23	103.30	104.60	103.00	104.00	100.83	76
2025-07-22	103.30	104.00	102.40	103.50	100.35	3,384
2025-07-21	107.00	108.00	103.50	103.50	100.35	1,211
2025-07-18	107.40	108.00	106.80	107.20	103.94	1,289
2025-07-17	103.50	107.60	102.80	106.80	103.55	8,461
2025-07-16	103.60	104.80	103.60	104.00	100.83	17,017
2025-07-15	105.40	105.80	104.80	105.20	102.00	5,827
2025-07-14	103.70	105.60	103.40	104.80	101.61	349
2025-07-11	106.60	107.80	106.40	107.60	102.00	1,837
2025-07-10	107.60	108.40	107.28	107.60	102.00	1,102
2025-07-09	106.40	107.40	106.00	106.60	101.05	682
2025-07-08	105.00	106.60	104.40	105.60	100.10	845
2025-07-07	102.40	104.80	102.40	104.80	99.344	299
2025-07-04	104.00	104.60	102.00	102.90	97.543	27,630
2025-07-03	105.80	106.80	104.60	104.80	99.344	62,343
2025-07-02	105.00	105.60	104.00	105.20	99.723	1,297
2025-07-01	105.80	106.80	104.60	105.20	99.723	521
2025-06-30	103.40	106.60	103.40	106.20	100.67	2,464
2025-06-27	102.05	103.20	100.90	102.90	97.543	1,089
2025-06-26	100.90	101.60	100.00	100.35	95.125	968
2025-06-25	94.650	100.40	94.600	99.750	94.557	3,473
2025-06-24	95.450	99.700	93.600	97.300	92.234	2,968
2025-06-23	89.800	91.500	89.700	90.250	85.551	1,064
2025-06-20	88.300	89.700	88.300	89.100	84.461	3,831
2025-06-19	89.000	89.000	87.500	88.400	83.798	1,915
2025-06-18	90.600	90.600	88.200	88.200	83.608	499
2025-06-17	91.200	91.200	90.400	90.850	86.120	2,225
2025-06-16	89.900	92.100	89.900	92.000	87.210	953
2025-06-13	90.500	90.500	89.500	90.150	85.457	1,429
2025-06-12	90.550	92.000	90.500	91.550	86.784	581
2025-06-11	90.850	92.600	90.700	92.600	87.779	1,520
2025-06-10	91.150	91.900	90.700	91.750	86.973	43,046
2025-06-09	91.150	92.200	91.150	91.150	86.404	805
2025-06-06	91.000	91.500	91.000	91.050	86.310	1,253
2025-06-05	89.200	91.200	89.200	90.250	85.551	17,542
2025-06-04	88.900	89.100	88.300	88.800	84.177	1,516
2025-06-03	89.100	89.300	87.700	88.400	83.798	4,463
2025-06-02	88.400	88.900	87.600	88.300	83.703	3,407
2025-05-30	89.200	89.600	88.900	89.300	84.651	4,511
2025-05-29	90.750	91.100	88.800	90.150	85.457	743
2025-05-28	90.850	91.000	89.100	90.250	85.551	511
2025-05-27	92.200	92.600	90.900	92.000	87.210	3,038
2025-05-23	92.000	93.900	91.000	92.000	87.210	1,169
2025-05-22	96.900	97.600	91.900	92.200	87.400	2,134
2025-05-21	100.70	101.00	93.000	97.500	92.424	27,958

← NewerPage 6 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.