Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	105.20	106.20	104.80	105.60	100.10	466
2025-05-19	104.80	105.60	103.60	104.80	99.344	14,129
2025-05-16	104.60	105.20	104.40	104.60	99.154	398
2025-05-15	105.00	105.20	104.40	104.80	99.344	391
2025-05-14	104.60	105.40	104.10	104.40	98.965	63,611
2025-05-13	104.00	105.00	104.00	104.00	98.585	5,077
2025-05-12	104.60	105.20	103.20	103.70	98.301	488
2025-05-09	102.70	103.66	102.20	102.70	97.353	1,345
2025-05-08	102.90	103.00	100.60	101.35	96.073	431
2025-05-07	102.50	102.80	101.60	102.50	97.164	159
2025-05-06	100.55	102.40	99.400	101.70	96.405	580
2025-05-02	98.750	101.80	98.600	101.15	95.884	7,861
2025-05-01	98.950	98.950	98.950	98.950	93.798	0
2025-04-30	98.800	100.00	98.300	98.950	93.798	7,352
2025-04-29	98.400	99.300	98.400	98.600	93.467	44,687
2025-04-28	100.30	100.60	98.600	99.000	93.846	367
2025-04-25	97.400	99.400	97.400	98.600	93.467	1,435
2025-04-24	96.600	97.800	96.500	96.600	91.571	80
2025-04-23	95.550	97.200	95.400	97.000	91.950	672
2025-04-22	93.500	95.400	93.300	94.950	90.007	2,965
2025-04-17	92.100	94.100	91.800	93.400	88.537	626
2025-04-16	92.200	92.500	91.600	92.000	87.210	388
2025-04-15	90.100	92.100	90.100	91.650	86.878	647
2025-04-14	88.600	89.600	88.500	88.500	83.892	176
2025-04-11	87.250	87.300	85.800	86.850	82.328	434
2025-04-10	86.250	87.100	86.200	86.850	82.328	2,262
2025-04-09	83.750	84.500	82.700	83.250	78.916	1,646
2025-04-08	85.300	86.100	84.400	85.300	80.859	579
2025-04-07	75.550	84.200	75.200	84.200	79.816	318
2025-04-04	87.550	87.900	84.200	85.100	80.669	713
2025-04-03	88.800	89.500	87.750	87.750	83.181	2,116
2025-04-02	90.150	90.400	89.000	89.500	84.840	174
2025-04-01	89.600	91.700	89.400	90.850	86.120	1,316
2025-03-31	88.000	89.600	88.000	89.200	84.556	277
2025-03-28	89.800	90.600	88.900	89.500	84.840	624
2025-03-27	87.200	90.300	87.200	90.250	85.551	1,048
2025-03-26	88.900	89.000	87.300	87.550	82.992	101
2025-03-25	84.800	88.900	84.800	88.000	83.418	7,709
2025-03-24	84.700	85.300	83.800	84.300	79.911	70
2025-03-21	84.600	84.696	83.300	84.000	79.627	372
2025-03-20	86.150	87.300	84.600	84.700	80.290	177
2025-03-19	86.350	87.100	85.500	86.650	82.139	189
2025-03-18	85.200	86.200	85.200	85.200	80.764	179
2025-03-17	84.000	84.800	83.600	84.200	79.816	970
2025-03-14	81.500	83.700	81.200	83.350	79.011	206
2025-03-13	81.700	81.900	80.850	81.200	76.972	283
2025-03-12	82.400	83.100	82.400	82.450	78.157	296
2025-03-11	84.200	85.500	82.600	82.750	78.442	453
2025-03-10	84.900	85.300	83.400	84.100	79.722	847
2025-03-07	84.300	85.600	83.700	84.800	80.385	191
2025-03-06	82.750	85.700	82.600	85.700	81.238	21,762
2025-03-05	79.550	83.300	79.200	82.450	78.157	5,657
2025-03-04	79.150	79.900	78.900	79.250	75.124	10,960
2025-03-03	79.150	80.800	78.900	79.850	75.693	214
2025-02-28	78.600	79.500	78.600	78.950	74.840	227
2025-02-27	78.350	79.000	77.800	78.250	74.176	4,750
2025-02-26	78.750	79.200	78.150	78.150	74.081	140
2025-02-25	77.600	78.200	77.300	78.050	73.986	165
2025-02-24	78.750	79.000	77.900	78.150	74.081	130
2025-02-21	78.150	78.700	78.100	78.250	74.176	1,159

← NewerPage 7 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.