Hornbach Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	86.650	87.450	81.100	87.450	87.450	0
2026-10-19	86.550	86.550	81.100	86.550	86.550	0
2026-10-16	84.900	86.150	81.100	86.150	86.150	0
2026-10-15	86.000	86.000	84.600	86.000	86.000	3,436
2026-10-14	83.000	84.300	83.000	84.300	84.300	96
2026-10-13	82.350	82.800	82.000	82.200	82.200	559
2026-10-12	82.900	82.900	81.800	81.800	81.800	82
2026-10-09	83.750	85.450	83.400	84.300	84.300	860
2026-10-08	83.350	83.800	82.300	83.750	83.750	148
2026-10-07	84.700	84.700	83.500	84.000	84.000	1,268
2026-10-06	83.600	84.400	83.600	83.800	83.800	194
2026-10-05	84.000	84.000	82.500	83.200	83.200	145
2026-10-02	86.150	86.150	84.300	84.500	84.500	108
2026-10-01	85.600	85.600	83.600	84.100	84.100	2,076
2026-09-30	86.350	88.300	85.900	85.900	85.900	298
2026-09-29	83.750	86.400	83.400	86.400	86.400	583
2026-09-28	83.900	83.900	82.900	83.000	83.000	603
2026-09-25	82.300	83.400	82.300	82.950	82.950	2,851
2026-09-24	85.500	85.500	82.300	83.350	83.350	2,484
2026-09-23	84.800	85.600	84.800	85.500	85.500	693
2026-09-22	83.500	86.000	83.500	85.800	85.800	1,093
2026-09-21	82.100	83.200	82.100	82.950	82.950	2,896
2026-09-18	81.900	83.800	81.900	82.250	82.250	325
2026-09-17	83.300	84.200	83.300	83.650	83.650	901
2026-09-16	82.200	84.200	82.200	84.000	84.000	1,303
2026-09-15	81.800	83.100	81.800	82.850	82.850	1,154
2026-09-14	82.450	84.000	81.700	82.250	82.250	584
2026-09-11	85.000	85.000	83.650	83.650	83.650	86
2026-09-10	84.800	86.100	84.800	84.800	84.800	328
2026-09-09	84.800	86.500	84.800	84.900	84.900	806
2026-09-08	87.650	88.700	85.800	86.550	86.550	555
2026-09-07	81.800	82.250	81.300	82.250	82.250	350
2026-09-04	81.900	82.100	81.000	81.300	81.300	85
2026-09-03	80.900	81.700	80.300	80.600	80.600	241
2026-09-02	83.550	83.800	81.300	81.800	81.800	191
2026-09-01	82.450	83.600	82.300	82.650	82.650	214
2026-08-28	81.550	82.400	81.550	81.900	81.900	150
2026-08-27	81.700	82.500	80.900	80.900	80.900	307
2026-08-26	80.900	81.800	80.900	81.400	81.400	2,141
2026-08-25	80.950	81.800	80.950	81.700	81.700	409
2026-08-24	80.400	80.900	80.400	80.400	80.400	721
2026-08-21	81.800	81.800	80.500	80.800	80.800	282
2026-08-20	81.100	81.300	80.600	80.900	80.900	200
2026-08-19	81.100	81.800	80.600	81.000	81.000	13
2026-08-18	81.200	81.500	80.800	80.800	80.800	66
2026-08-17	82.150	83.000	80.900	81.600	81.600	1,542
2026-08-14	83.450	83.800	82.800	83.350	83.350	205
2026-08-13	82.350	83.700	82.200	83.650	83.650	72
2026-08-12	84.200	84.700	83.100	83.550	83.550	357
2026-08-11	84.600	85.200	84.100	84.800	84.800	253
2026-08-10	85.100	85.900	84.450	85.300	85.300	199
2026-08-07	85.400	85.800	85.400	85.500	85.500	304
2026-08-06	85.200	85.600	84.900	85.100	85.100	74
2026-08-05	84.400	85.100	84.400	84.400	84.400	4,334
2026-08-04	85.300	85.300	84.200	84.400	84.400	179
2026-08-03	84.300	85.900	84.300	85.300	85.300	242
2026-07-31	85.200	85.800	82.800	84.000	84.000	54
2026-07-30	86.600	86.600	84.500	84.800	84.800	192
2026-07-29	82.800	85.200	82.800	84.400	84.400	423
2026-07-28	81.400	83.400	81.400	83.050	83.050	835

Page 1 of 5 · 254 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.