Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	76.800	78.350	76.700	78.350	74.271	307
2025-02-19	78.150	78.500	76.300	77.300	73.276	665
2025-02-18	77.300	78.400	77.300	77.800	73.750	299
2025-02-17	76.000	76.700	76.000	76.600	72.612	946
2025-02-14	75.650	76.000	75.600	75.750	71.806	542
2025-02-13	75.350	75.800	74.700	75.450	71.522	42
2025-02-12	73.600	74.700	73.600	74.250	70.384	192
2025-02-11	73.700	73.800	73.500	73.800	69.958	32
2025-02-10	73.650	74.200	73.650	73.900	70.053	107
2025-02-07	74.000	74.800	74.000	74.350	70.479	140
2025-02-06	73.300	73.978	73.200	73.600	69.768	116
2025-02-05	73.100	73.400	72.300	72.300	68.536	28
2025-02-04	73.300	73.600	72.500	73.200	69.389	436
2025-02-03	72.600	73.300	72.100	73.300	69.484	395
2025-01-31	73.900	74.400	73.800	74.350	70.479	149
2025-01-30	72.800	73.900	72.800	73.800	69.958	119
2025-01-29	73.600	73.800	72.900	73.600	69.768	170
2025-01-28	73.000	73.900	73.000	73.200	69.389	158
2025-01-27	72.800	73.100	72.500	72.600	68.820	44
2025-01-24	72.300	73.300	72.300	72.800	69.010	768
2025-01-23	73.000	73.400	72.200	72.600	68.820	161
2025-01-22	73.700	74.200	72.900	73.200	69.389	1,260
2025-01-21	73.500	74.100	73.100	73.100	69.294	2,052
2025-01-20	72.600	73.700	72.500	73.500	69.673	560
2025-01-17	73.100	73.700	72.900	73.600	69.768	99
2025-01-16	73.900	74.300	72.500	73.200	69.389	110
2025-01-15	72.800	74.300	72.500	74.050	70.195	1,133
2025-01-14	72.700	73.100	72.679	72.700	68.915	212
2025-01-13	72.200	72.900	72.000	72.000	68.251	407
2025-01-10	73.400	73.800	72.500	73.100	69.294	2,678
2025-01-09	71.700	73.300	71.700	73.100	69.294	121
2025-01-08	72.000	72.600	71.400	72.000	68.251	297
2025-01-07	72.100	73.200	72.000	73.000	69.199	928
2025-01-06	72.700	73.000	72.000	72.700	68.915	204
2025-01-03	73.600	73.900	72.400	72.400	68.631	64,090
2025-01-02	73.500	75.300	73.000	73.400	69.579	608
2024-12-31	73.600	73.600	73.600	73.600	69.768	0
2024-12-30	73.900	74.100	72.600	73.600	69.768	394
2024-12-27	72.000	74.200	72.000	73.600	69.768	1,236
2024-12-24	72.000	72.000	72.000	72.000	68.251	0
2024-12-23	73.000	73.100	71.700	72.000	68.251	768
2024-12-20	75.000	75.000	69.600	72.500	68.725	5,660
2024-12-19	83.050	84.100	82.900	83.150	78.821	320
2024-12-18	83.250	83.900	83.250	83.250	78.916	3,950
2024-12-17	84.600	84.700	82.800	83.550	79.200	3,339
2024-12-16	85.800	86.100	84.500	84.500	80.101	21
2024-12-13	86.750	87.000	86.000	86.750	82.234	31
2024-12-12	86.350	86.600	85.600	85.900	81.428	225
2024-12-11	85.700	86.900	85.400	86.650	82.139	626
2024-12-10	84.400	85.800	84.300	85.700	81.238	1,305
2024-12-09	84.300	84.600	83.800	84.200	79.816	200
2024-12-06	82.150	84.100	82.000	83.250	78.916	328
2024-12-05	81.200	82.800	81.000	82.250	77.968	952
2024-12-04	82.050	82.600	81.400	81.600	77.352	849
2024-12-03	81.000	81.600	80.900	81.600	77.352	695
2024-12-02	81.300	81.600	80.700	80.700	76.499	92
2024-11-29	80.900	81.100	80.400	81.000	76.783	46
2024-11-28	81.100	81.800	80.600	80.800	76.593	416
2024-11-27	81.500	81.500	80.500	81.100	76.878	619
2024-11-26	82.600	82.600	81.038	81.400	77.162	55

← NewerPage 8 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.