Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	82.600	82.600	81.038	81.400	77.162	55
2024-11-25	82.850	83.200	81.600	82.650	78.347	759
2024-11-22	82.800	84.200	82.800	83.350	79.011	519
2024-11-21	82.400	82.400	81.200	82.250	77.968	71
2024-11-20	81.400	82.400	81.400	81.400	77.162	1,153
2024-11-19	80.700	81.400	80.400	80.400	76.214	190
2024-11-18	80.500	81.400	80.500	81.200	76.972	347
2024-11-15	79.800	81.200	79.800	79.850	75.693	531
2024-11-14	78.750	79.100	78.200	78.450	74.366	3,351
2024-11-13	79.150	79.700	78.500	79.150	75.029	8,197
2024-11-12	80.100	80.100	79.500	80.100	75.930	39
2024-11-11	80.700	81.200	80.600	80.900	76.688	59
2024-11-08	81.400	81.400	80.100	80.600	76.404	146
2024-11-07	80.600	82.050	80.600	82.050	77.778	105
2024-11-06	81.100	81.800	79.500	80.000	75.835	674
2024-11-05	81.400	81.400	81.000	81.400	77.162	195
2024-11-04	81.800	82.500	81.400	82.350	78.063	1,379
2024-11-01	80.600	82.100	80.600	81.300	77.067	793
2024-10-31	80.800	80.800	79.800	80.100	75.930	410
2024-10-30	81.600	82.100	81.000	81.600	77.352	320
2024-10-29	82.150	82.300	81.500	82.250	77.968	320
2024-10-28	82.650	83.500	82.400	82.950	78.631	115
2024-10-25	82.850	84.300	82.500	84.000	79.627	187
2024-10-24	82.300	83.600	82.300	83.050	78.726	358
2024-10-23	82.350	83.100	82.100	82.150	77.873	3,064
2024-10-22	82.250	82.700	81.400	82.250	77.968	555
2024-10-21	83.650	84.200	82.900	83.450	79.105	271
2024-10-18	84.800	85.300	84.200	84.800	80.385	3,120
2024-10-17	84.200	85.000	83.900	84.200	79.816	82
2024-10-16	84.900	85.100	84.000	84.200	79.816	112
2024-10-15	85.800	86.000	84.600	84.900	80.480	257
2024-10-14	85.100	85.500	84.800	85.300	80.859	183
2024-10-11	85.100	86.200	85.000	85.500	81.049	254
2024-10-10	83.500	84.900	83.500	84.700	80.290	224
2024-10-09	84.400	84.400	83.550	83.550	79.200	366
2024-10-08	85.000	85.500	84.600	84.800	80.385	109
2024-10-07	85.600	86.100	84.600	85.700	81.238	64,093
2024-10-04	85.000	85.500	84.500	84.800	80.385	209
2024-10-03	86.450	86.800	84.200	85.100	80.669	336
2024-10-02	86.550	87.000	85.600	86.350	81.854	1,458
2024-10-01	88.000	88.100	85.600	86.350	81.854	1,040
2024-09-30	86.400	88.100	86.400	87.650	83.087	1,487
2024-09-27	85.700	87.300	85.700	86.750	82.234	1,315
2024-09-26	86.350	87.000	83.700	86.450	81.949	1,609
2024-09-25	85.700	86.400	85.200	85.600	81.143	9,738
2024-09-24	84.800	85.400	84.500	84.700	80.290	522
2024-09-23	84.600	85.300	83.900	84.800	80.385	212
2024-09-20	84.800	85.600	83.800	85.000	80.575	839
2024-09-19	84.800	85.600	84.700	85.300	80.859	522
2024-09-18	84.400	84.800	84.100	84.400	80.006	250
2024-09-17	81.900	83.800	81.700	83.750	79.390	1,090
2024-09-16	81.700	82.200	81.100	81.700	77.446	1,825
2024-09-13	80.200	81.200	80.200	80.800	76.593	280
2024-09-12	80.600	80.600	79.436	79.450	75.314	123
2024-09-11	79.550	79.700	78.100	78.250	74.176	114
2024-09-10	79.500	80.600	79.500	80.000	75.835	289
2024-09-09	78.850	79.100	78.650	78.650	74.555	98
2024-09-06	78.650	79.400	78.200	78.750	74.650	639
2024-09-05	78.650	79.700	78.500	78.750	74.650	147
2024-09-04	78.750	79.800	78.600	79.650	75.503	547

← NewerPage 9 of 22 · 1,263 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.