HORNBACH Holding AG & Co. KGaA (HBH.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 75.00 | 75.10 | 73.60 | 73.60 | 73.60 | 3,054 |
| 29 Apr 2024 | 75.00 | 75.20 | 74.30 | 74.70 | 74.70 | 5,437 |
| 26 Apr 2024 | 72.80 | 74.70 | 72.80 | 74.10 | 74.10 | 4,633 |
| 25 Apr 2024 | 74.60 | 75.40 | 73.50 | 73.60 | 73.60 | 5,338 |
| 24 Apr 2024 | 75.30 | 75.30 | 73.80 | 74.30 | 74.30 | 9,285 |
| 23 Apr 2024 | 73.50 | 75.40 | 73.50 | 75.10 | 75.10 | 4,141 |
| 22 Apr 2024 | 73.80 | 74.00 | 72.80 | 73.50 | 73.50 | 6,612 |
| 19 Apr 2024 | 73.40 | 73.80 | 72.70 | 73.10 | 73.10 | 7,276 |
| 18 Apr 2024 | 73.70 | 73.80 | 72.60 | 73.80 | 73.80 | 5,599 |
| 17 Apr 2024 | 74.00 | 74.50 | 73.50 | 73.50 | 73.50 | 6,566 |
| 16 Apr 2024 | 75.90 | 75.90 | 73.40 | 74.10 | 74.10 | 7,681 |
| 15 Apr 2024 | 75.50 | 77.00 | 75.30 | 75.90 | 75.90 | 9,291 |
| 12 Apr 2024 | 76.10 | 76.80 | 75.20 | 75.80 | 75.80 | 7,972 |
| 11 Apr 2024 | 75.00 | 76.00 | 74.40 | 75.70 | 75.70 | 7,042 |
| 10 Apr 2024 | 73.80 | 75.50 | 73.80 | 74.90 | 74.90 | 6,410 |
| 09 Apr 2024 | 73.50 | 74.10 | 73.50 | 73.80 | 73.80 | 5,092 |
| 08 Apr 2024 | 73.10 | 75.50 | 73.10 | 74.70 | 74.70 | 9,476 |
| 05 Apr 2024 | 73.90 | 73.90 | 73.00 | 73.50 | 73.50 | 6,952 |
| 04 Apr 2024 | 73.50 | 74.20 | 73.20 | 74.20 | 74.20 | 4,549 |
| 03 Apr 2024 | 72.00 | 73.30 | 71.90 | 73.30 | 73.30 | 8,100 |
| 02 Apr 2024 | 74.30 | 74.90 | 72.70 | 72.70 | 72.70 | 8,977 |
| 28 Mar 2024 | 73.95 | 74.55 | 73.10 | 74.50 | 74.50 | 15,473 |
| 27 Mar 2024 | 74.20 | 74.50 | 71.65 | 73.55 | 73.55 | 19,135 |
| 26 Mar 2024 | 70.15 | 74.50 | 69.90 | 74.40 | 74.40 | 32,778 |
| 25 Mar 2024 | 67.35 | 68.80 | 67.35 | 68.60 | 68.60 | 14,288 |
| 22 Mar 2024 | 67.45 | 67.50 | 66.70 | 67.45 | 67.45 | 5,852 |
| 21 Mar 2024 | 67.00 | 67.00 | 66.05 | 66.95 | 66.95 | 13,066 |
| 20 Mar 2024 | 67.00 | 67.00 | 66.10 | 66.80 | 66.80 | 6,841 |
| 19 Mar 2024 | 67.10 | 67.50 | 66.45 | 67.20 | 67.20 | 5,768 |
| 18 Mar 2024 | 69.05 | 69.05 | 67.45 | 67.65 | 67.65 | 3,358 |
| 15 Mar 2024 | 68.85 | 69.10 | 67.85 | 68.40 | 68.40 | 17,934 |
| 14 Mar 2024 | 70.95 | 70.95 | 69.25 | 69.30 | 69.30 | 4,266 |
| 13 Mar 2024 | 70.00 | 70.35 | 69.35 | 70.35 | 70.35 | 3,835 |
| 12 Mar 2024 | 69.30 | 69.70 | 68.90 | 69.35 | 69.35 | 3,633 |
| 11 Mar 2024 | 68.75 | 69.50 | 68.75 | 69.10 | 69.10 | 2,446 |
| 08 Mar 2024 | 70.00 | 70.00 | 69.00 | 69.20 | 69.20 | 3,516 |
| 07 Mar 2024 | 69.00 | 70.00 | 68.70 | 69.60 | 69.60 | 2,839 |
| 06 Mar 2024 | 68.45 | 70.10 | 68.00 | 69.50 | 69.50 | 11,670 |
| 05 Mar 2024 | 69.80 | 69.80 | 68.00 | 68.65 | 68.65 | 10,958 |
| 04 Mar 2024 | 71.00 | 71.00 | 68.90 | 69.75 | 69.75 | 7,021 |
| 01 Mar 2024 | 70.50 | 70.85 | 69.35 | 70.50 | 70.50 | 9,483 |
| 29 Feb 2024 | 70.05 | 70.20 | 68.95 | 68.95 | 68.95 | 11,973 |
| 28 Feb 2024 | 69.70 | 70.65 | 68.50 | 70.60 | 70.60 | 16,552 |
| 27 Feb 2024 | 68.75 | 70.20 | 67.85 | 69.70 | 69.70 | 7,107 |
| 26 Feb 2024 | 67.55 | 68.65 | 66.95 | 68.25 | 68.25 | 4,375 |
| 23 Feb 2024 | 67.00 | 67.85 | 67.00 | 67.75 | 67.75 | 2,376 |
| 22 Feb 2024 | 67.00 | 67.65 | 66.80 | 67.15 | 67.15 | 4,987 |
| 21 Feb 2024 | 66.60 | 67.45 | 66.15 | 66.85 | 66.85 | 3,998 |
| 20 Feb 2024 | 66.10 | 67.00 | 66.00 | 66.35 | 66.35 | 6,884 |
| 19 Feb 2024 | 67.15 | 67.15 | 66.10 | 66.20 | 66.20 | 3,608 |
| 16 Feb 2024 | 66.05 | 67.95 | 66.05 | 67.15 | 67.15 | 4,559 |
| 15 Feb 2024 | 66.60 | 67.00 | 65.75 | 66.10 | 66.10 | 5,674 |
| 14 Feb 2024 | 66.50 | 66.50 | 65.80 | 66.10 | 66.10 | 1,451 |
| 13 Feb 2024 | 66.45 | 66.45 | 65.70 | 66.00 | 66.00 | 3,800 |
| 12 Feb 2024 | 65.10 | 66.40 | 65.00 | 66.10 | 66.10 | 3,432 |
| 09 Feb 2024 | 64.25 | 64.75 | 63.95 | 64.65 | 64.65 | 2,588 |
| 08 Feb 2024 | 64.60 | 64.80 | 63.80 | 64.45 | 64.45 | 2,964 |
| 07 Feb 2024 | 64.50 | 66.60 | 63.75 | 63.95 | 63.95 | 4,748 |
| 06 Feb 2024 | 63.70 | 64.55 | 62.75 | 64.45 | 64.45 | 4,297 |
| 05 Feb 2024 | 65.30 | 65.60 | 63.65 | 63.70 | 63.70 | 6,797 |
| 02 Feb 2024 | 66.40 | 66.70 | 65.70 | 65.70 | 65.70 | 4,013 |
| 01 Feb 2024 | 66.75 | 66.80 | 66.05 | 66.30 | 66.30 | 3,113 |
| 31 Jan 2024 | 67.15 | 67.20 | 65.80 | 66.75 | 66.75 | 7,404 |
| 30 Jan 2024 | 67.20 | 67.85 | 66.65 | 67.30 | 67.30 | 6,039 |
| 29 Jan 2024 | 68.65 | 68.65 | 67.10 | 67.30 | 67.30 | 4,157 |
| 26 Jan 2024 | 68.25 | 68.25 | 67.30 | 68.00 | 68.00 | 4,549 |
| 25 Jan 2024 | 67.70 | 68.20 | 67.40 | 67.70 | 67.70 | 3,924 |
| 24 Jan 2024 | 67.85 | 68.00 | 67.10 | 67.80 | 67.80 | 3,602 |
| 23 Jan 2024 | 66.15 | 67.55 | 65.85 | 67.10 | 67.10 | 12,019 |
| 22 Jan 2024 | 65.85 | 66.60 | 65.40 | 65.95 | 65.95 | 5,215 |
| 19 Jan 2024 | 65.90 | 65.90 | 64.50 | 65.30 | 65.30 | 7,984 |
| 18 Jan 2024 | 65.20 | 65.60 | 64.50 | 65.30 | 65.30 | 4,082 |
| 17 Jan 2024 | 64.40 | 64.70 | 63.75 | 64.60 | 64.60 | 9,517 |
| 16 Jan 2024 | 66.15 | 66.15 | 63.60 | 64.40 | 64.40 | 4,996 |
| 15 Jan 2024 | 66.50 | 66.50 | 65.55 | 65.55 | 65.55 | 4,730 |
| 12 Jan 2024 | 65.95 | 66.50 | 65.70 | 66.40 | 66.40 | 8,954 |
| 11 Jan 2024 | 66.10 | 66.10 | 65.35 | 65.35 | 65.35 | 7,501 |
| 10 Jan 2024 | 66.10 | 66.30 | 65.55 | 65.80 | 65.80 | 4,998 |
| 09 Jan 2024 | 66.60 | 66.60 | 65.70 | 66.10 | 66.10 | 7,402 |
| 08 Jan 2024 | 64.95 | 66.40 | 64.40 | 66.40 | 66.40 | 6,592 |
| 05 Jan 2024 | 65.00 | 65.75 | 64.10 | 65.45 | 65.45 | 6,128 |
| 04 Jan 2024 | 65.05 | 65.35 | 64.30 | 65.10 | 65.10 | 6,403 |
| 03 Jan 2024 | 66.35 | 66.65 | 64.20 | 64.30 | 64.30 | 21,298 |
| 02 Jan 2024 | 66.60 | 67.50 | 64.90 | 65.80 | 65.80 | 15,265 |
| 29 Dec 2023 | 65.10 | 66.25 | 65.10 | 66.00 | 66.00 | 4,131 |
| 28 Dec 2023 | 66.10 | 66.10 | 64.10 | 65.30 | 65.30 | 8,593 |
| 27 Dec 2023 | 65.00 | 66.15 | 65.00 | 65.95 | 65.95 | 9,805 |
| 22 Dec 2023 | 64.70 | 65.00 | 64.15 | 64.65 | 64.65 | 9,559 |
| 21 Dec 2023 | 62.00 | 66.20 | 61.75 | 65.10 | 65.10 | 37,325 |
| 20 Dec 2023 | 62.25 | 63.55 | 61.65 | 62.85 | 62.85 | 19,112 |
| 19 Dec 2023 | 61.40 | 62.40 | 61.35 | 61.90 | 61.90 | 11,493 |
| 18 Dec 2023 | 61.55 | 62.40 | 61.30 | 61.75 | 61.75 | 11,130 |
| 15 Dec 2023 | 62.00 | 63.10 | 61.60 | 62.30 | 62.30 | 24,241 |
| 14 Dec 2023 | 60.95 | 62.40 | 60.95 | 62.00 | 62.00 | 24,125 |
| 13 Dec 2023 | 60.30 | 60.85 | 60.00 | 60.00 | 60.00 | 10,157 |
| 12 Dec 2023 | 60.00 | 60.55 | 59.85 | 60.25 | 60.25 | 9,994 |
| 11 Dec 2023 | 60.90 | 60.95 | 60.10 | 60.45 | 60.45 | 11,006 |
| 08 Dec 2023 | 59.65 | 61.10 | 59.65 | 60.75 | 60.75 | 13,795 |
| 07 Dec 2023 | 60.40 | 60.60 | 59.05 | 60.20 | 60.20 | 16,819 |
| 06 Dec 2023 | 59.90 | 60.95 | 59.90 | 60.80 | 60.80 | 4,807 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.