HORNBACH Holding AG & Co. KGaA (HBH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 74.80 | 75.50 | 74.80 | 75.50 | 75.50 | - |
| 09 May 2024 | 74.30 | 74.40 | 74.30 | 74.40 | 74.40 | - |
| 08 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 May 2024 | 73.80 | 74.60 | 73.80 | 74.60 | 74.60 | - |
| 06 May 2024 | 74.10 | 74.40 | 74.10 | 74.40 | 74.40 | - |
| 03 May 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | - |
| 02 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 30 Apr 2024 | 74.60 | 74.60 | 74.10 | 74.10 | 74.10 | - |
| 29 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 26 Apr 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 74.10 | 15 |
| 25 Apr 2024 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | - |
| 24 Apr 2024 | 75.00 | 75.30 | 75.00 | 75.30 | 75.30 | 15 |
| 23 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 50 |
| 22 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 19 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 18 Apr 2024 | 73.50 | 73.50 | 72.90 | 72.90 | 72.90 | - |
| 17 Apr 2024 | 73.90 | 73.90 | 73.60 | 73.60 | 73.60 | - |
| 16 Apr 2024 | 75.40 | 75.40 | 74.50 | 74.50 | 74.50 | - |
| 15 Apr 2024 | 75.30 | 75.40 | 75.30 | 75.40 | 75.40 | - |
| 12 Apr 2024 | 76.50 | 76.50 | 75.80 | 75.80 | 75.80 | - |
| 11 Apr 2024 | 74.50 | 75.80 | 74.50 | 75.80 | 75.80 | 200 |
| 10 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 09 Apr 2024 | 74.30 | 74.30 | 73.90 | 73.90 | 73.90 | - |
| 08 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 05 Apr 2024 | 73.60 | 73.60 | 73.10 | 73.30 | 73.30 | - |
| 04 Apr 2024 | 72.90 | 73.60 | 72.90 | 73.60 | 73.60 | - |
| 03 Apr 2024 | 72.20 | 73.00 | 72.00 | 72.80 | 72.80 | 10 |
| 02 Apr 2024 | 74.20 | 74.50 | 73.10 | 73.10 | 73.10 | - |
| 28 Mar 2024 | 72.95 | 73.45 | 72.95 | 73.45 | 73.45 | 160 |
| 27 Mar 2024 | 73.75 | 73.80 | 73.20 | 73.20 | 73.20 | - |
| 26 Mar 2024 | 69.85 | 74.15 | 69.85 | 74.15 | 74.15 | 105 |
| 25 Mar 2024 | 67.50 | 67.50 | 67.35 | 67.40 | 67.40 | - |
| 22 Mar 2024 | 66.40 | 67.20 | 66.40 | 67.20 | 67.20 | - |
| 21 Mar 2024 | 66.90 | 66.90 | 66.10 | 66.10 | 66.10 | - |
| 20 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 19 Mar 2024 | 67.65 | 67.65 | 67.00 | 67.00 | 67.00 | - |
| 18 Mar 2024 | 68.05 | 68.65 | 68.05 | 68.65 | 68.65 | - |
| 15 Mar 2024 | 68.90 | 68.90 | 68.60 | 68.60 | 68.60 | - |
| 14 Mar 2024 | 70.10 | 70.35 | 70.10 | 70.35 | 70.35 | - |
| 13 Mar 2024 | 69.10 | 70.45 | 69.10 | 70.45 | 70.45 | 2 |
| 12 Mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 11 Mar 2024 | 69.25 | 69.40 | 68.90 | 68.90 | 68.90 | 210 |
| 08 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 07 Mar 2024 | 69.10 | 69.65 | 69.10 | 69.65 | 69.65 | 35 |
| 06 Mar 2024 | 68.50 | 69.30 | 68.20 | 69.30 | 69.30 | - |
| 05 Mar 2024 | 69.00 | 69.05 | 68.30 | 68.30 | 68.30 | - |
| 04 Mar 2024 | 70.70 | 70.70 | 69.30 | 69.30 | 69.30 | - |
| 01 Mar 2024 | 69.20 | 69.50 | 69.05 | 69.05 | 69.05 | - |
| 29 Feb 2024 | 70.40 | 70.40 | 69.90 | 69.90 | 69.90 | 1 |
| 28 Feb 2024 | 69.50 | 70.10 | 68.95 | 70.10 | 70.10 | 365 |
| 27 Feb 2024 | 67.90 | 69.55 | 67.90 | 69.55 | 69.55 | - |
| 26 Feb 2024 | 67.45 | 67.90 | 67.20 | 67.20 | 67.20 | 120 |
| 23 Feb 2024 | 67.25 | 67.50 | 67.10 | 67.50 | 67.50 | 107 |
| 22 Feb 2024 | 66.80 | 66.90 | 66.80 | 66.90 | 66.90 | - |
| 21 Feb 2024 | 66.15 | 66.75 | 66.15 | 66.55 | 66.55 | 25 |
| 20 Feb 2024 | 65.70 | 66.95 | 65.70 | 66.95 | 66.95 | 1,400 |
| 19 Feb 2024 | 66.60 | 66.60 | 66.20 | 66.40 | 66.40 | 10 |
| 16 Feb 2024 | 66.00 | 66.80 | 66.00 | 66.80 | 66.80 | 25 |
| 15 Feb 2024 | 65.95 | 66.35 | 65.95 | 66.25 | 66.25 | 15 |
| 14 Feb 2024 | 65.75 | 66.15 | 65.75 | 66.15 | 66.15 | 101 |
| 13 Feb 2024 | 66.15 | 66.15 | 66.05 | 66.05 | 66.05 | - |
| 12 Feb 2024 | 64.50 | 65.55 | 64.50 | 65.55 | 65.55 | - |
| 09 Feb 2024 | 64.20 | 64.25 | 63.95 | 63.95 | 63.95 | - |
| 08 Feb 2024 | 63.70 | 64.40 | 63.70 | 64.20 | 64.20 | - |
| 07 Feb 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 06 Feb 2024 | 63.60 | 63.90 | 63.60 | 63.90 | 63.90 | - |
| 05 Feb 2024 | 65.15 | 65.15 | 64.85 | 65.00 | 65.00 | 30 |
| 02 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 01 Feb 2024 | 66.05 | 66.25 | 66.05 | 66.10 | 66.10 | - |
| 31 Jan 2024 | 67.05 | 67.05 | 66.00 | 66.00 | 66.00 | - |
| 30 Jan 2024 | 67.10 | 67.15 | 66.65 | 66.65 | 66.65 | 15 |
| 29 Jan 2024 | 67.50 | 67.50 | 67.15 | 67.15 | 67.15 | - |
| 26 Jan 2024 | 67.40 | 68.05 | 67.15 | 68.05 | 68.05 | 30 |
| 25 Jan 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 24 Jan 2024 | 67.15 | 67.25 | 67.15 | 67.25 | 67.25 | - |
| 23 Jan 2024 | 66.15 | 67.00 | 66.15 | 67.00 | 67.00 | 200 |
| 22 Jan 2024 | 66.25 | 66.25 | 65.85 | 65.85 | 65.85 | 25 |
| 19 Jan 2024 | 65.10 | 65.10 | 64.80 | 64.80 | 64.80 | - |
| 18 Jan 2024 | 64.20 | 64.75 | 64.20 | 64.75 | 64.75 | 20 |
| 17 Jan 2024 | 64.00 | 64.25 | 64.00 | 64.25 | 64.25 | 20 |
| 16 Jan 2024 | 65.05 | 65.05 | 64.25 | 64.55 | 64.55 | 63 |
| 15 Jan 2024 | 66.00 | 66.00 | 65.55 | 65.90 | 65.90 | 23 |
| 12 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 11 Jan 2024 | 65.65 | 65.90 | 65.65 | 65.90 | 65.90 | - |
| 10 Jan 2024 | 65.70 | 65.90 | 65.70 | 65.75 | 65.75 | 7 |
| 09 Jan 2024 | 66.10 | 66.10 | 66.00 | 66.00 | 66.00 | - |
| 08 Jan 2024 | 65.45 | 65.60 | 65.45 | 65.60 | 65.60 | - |
| 05 Jan 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 04 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 03 Jan 2024 | 65.50 | 65.95 | 65.50 | 65.50 | 65.50 | 20 |
| 02 Jan 2024 | 66.35 | 66.35 | 66.15 | 66.15 | 66.15 | 16 |
| 29 Dec 2023 | 65.10 | 66.00 | 65.10 | 66.00 | 66.00 | 100 |
| 28 Dec 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 27 Dec 2023 | 64.85 | 65.45 | 64.85 | 65.45 | 65.45 | - |
| 22 Dec 2023 | 64.30 | 64.90 | 64.30 | 64.90 | 64.90 | 100 |
| 21 Dec 2023 | 62.25 | 65.35 | 62.25 | 65.35 | 65.35 | 50 |
| 20 Dec 2023 | 61.60 | 62.45 | 61.60 | 62.45 | 62.45 | 60 |
| 19 Dec 2023 | 61.85 | 61.85 | 61.55 | 61.55 | 61.55 | - |
| 18 Dec 2023 | 62.55 | 62.55 | 62.20 | 62.20 | 62.20 | 92 |
| 15 Dec 2023 | 61.90 | 61.90 | 61.80 | 61.80 | 61.80 | - |
| *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.