IOB - Delayed Quote EUR

HORNBACH Holding AG & Co. KGaA (0RC9.IL)

99.20

+2.60

+(2.69%)

At close: April 25 at 5:13:01 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	97.30	99.40	97.40	98.60	98.60	1,436
Apr 24, 2025	96.60	97.80	96.50	96.60	96.60	83
Apr 23, 2025	95.55	97.20	95.40	97.00	97.00	672
Apr 22, 2025	93.50	95.40	93.30	94.95	94.95	2,965
Apr 17, 2025	92.10	94.10	91.80	93.40	93.40	626
Apr 16, 2025	92.20	92.50	91.60	92.00	92.00	387
Apr 15, 2025	89.80	92.10	90.10	91.65	91.65	693
Apr 14, 2025	88.60	89.60	88.50	88.50	88.50	191
Apr 11, 2025	87.25	87.30	85.80	86.85	86.85	434
Apr 10, 2025	86.25	87.10	86.20	86.85	86.85	2,262
Apr 9, 2025	83.75	84.50	82.70	83.25	83.25	1,645
Apr 8, 2025	85.30	86.10	84.40	85.30	85.30	581
Apr 7, 2025	75.55	83.90	75.20	84.20	84.20	320
Apr 4, 2025	87.55	87.90	84.20	85.10	85.10	713
Apr 3, 2025	88.80	89.50	88.20	87.75	87.75	2,115
Apr 2, 2025	90.15	90.40	89.00	89.50	89.50	174
Apr 1, 2025	89.60	91.70	89.40	90.85	90.85	1,317
Mar 31, 2025	88.00	89.60	88.00	89.20	89.20	276
Mar 28, 2025	89.80	90.60	88.90	89.50	89.50	624
Mar 27, 2025	86.75	90.30	87.20	90.25	90.25	1,049
Mar 26, 2025	88.90	89.00	87.30	87.55	87.55	168
Mar 25, 2025	84.70	88.90	84.80	88.00	88.00	7,709
Mar 24, 2025	84.70	85.30	83.80	84.30	84.30	69
Mar 21, 2025	84.60	84.70	83.30	84.00	84.00	371
Mar 20, 2025	86.15	87.30	84.60	84.70	84.70	177
Mar 19, 2025	86.35	87.10	85.50	86.65	86.65	192
Mar 18, 2025	85.10	86.20	85.20	85.20	85.20	384
Mar 17, 2025	84.00	84.80	83.60	84.20	84.20	969
Mar 14, 2025	81.50	83.70	81.20	83.35	83.35	207
Mar 13, 2025	81.70	81.90	80.85	81.20	81.20	283
Mar 12, 2025	82.25	83.10	82.40	82.45	82.45	300
Mar 11, 2025	84.20	85.50	82.60	82.75	82.75	452
Mar 10, 2025	84.90	85.30	83.40	84.10	84.10	846
Mar 7, 2025	84.30	85.60	83.70	84.80	84.80	190
Mar 6, 2025	82.75	85.60	82.60	85.70	85.70	21,761
Mar 5, 2025	79.55	83.30	79.20	82.45	82.45	5,661
Mar 4, 2025	79.15	79.90	78.90	79.25	79.25	10,960
Mar 3, 2025	79.15	80.80	78.90	79.85	79.85	217
Feb 28, 2025	78.25	79.50	78.60	78.95	78.95	227
Feb 27, 2025	78.35	79.00	77.80	78.25	78.25	4,750
Feb 26, 2025	78.75	79.20	78.30	78.15	78.15	142
Feb 25, 2025	77.60	78.20	77.30	78.05	78.05	166
Feb 24, 2025	78.75	79.00	77.90	78.15	78.15	130
Feb 21, 2025	78.15	78.70	78.10	78.25	78.25	1,158
Feb 20, 2025	76.80	78.30	76.70	78.35	78.35	306
Feb 19, 2025	78.15	78.50	76.30	77.30	77.30	666
Feb 18, 2025	77.20	78.40	77.30	77.80	77.80	300
Feb 17, 2025	76.00	76.70	76.00	76.60	76.60	945
Feb 14, 2025	75.65	76.00	75.60	75.75	75.75	541
Feb 13, 2025	75.35	75.80	74.70	75.45	75.45	41
Feb 12, 2025	73.30	74.70	73.60	74.25	74.25	192
Feb 11, 2025	73.70	73.80	73.50	73.80	73.80	31
Feb 10, 2025	73.50	74.00	73.65	73.90	73.90	107
Feb 7, 2025	73.90	74.80	74.00	74.35	74.35	139
Feb 6, 2025	73.30	73.98	73.20	73.60	73.60	116
Feb 5, 2025	73.10	73.40	72.30	72.30	72.30	28
Feb 4, 2025	73.30	73.60	72.50	73.20	73.20	436
Feb 3, 2025	72.60	73.30	72.10	73.30	73.30	395
Jan 31, 2025	73.90	74.40	73.80	74.35	74.35	149
Jan 30, 2025	72.70	73.90	72.80	73.80	73.80	119
Jan 29, 2025	73.60	73.80	72.90	73.60	73.60	169
Jan 28, 2025	72.80	73.90	73.00	73.20	73.20	158
Jan 27, 2025	72.80	73.10	72.50	72.60	72.60	42
Jan 24, 2025	72.20	73.30	72.30	72.80	72.80	768
Jan 23, 2025	73.00	73.40	72.20	72.60	72.60	161
Jan 22, 2025	73.70	74.20	72.90	73.20	73.20	1,260
Jan 21, 2025	73.50	74.10	73.20	73.10	73.10	2,053
Jan 20, 2025	72.60	73.70	72.50	73.50	73.50	559
Jan 17, 2025	73.10	73.70	72.90	73.60	73.60	99
Jan 16, 2025	73.90	74.30	72.50	73.20	73.20	110
Jan 15, 2025	72.80	74.30	72.50	74.05	74.05	1,133
Jan 14, 2025	72.70	73.10	72.68	72.70	72.70	213
Jan 13, 2025	72.20	72.90	72.20	72.00	72.00	406
Jan 10, 2025	73.40	73.80	72.50	73.10	73.10	2,678
Jan 9, 2025	71.65	73.30	71.70	73.10	73.10	120
Jan 8, 2025	72.00	72.60	71.40	72.00	72.00	297
Jan 7, 2025	72.10	73.20	72.00	73.00	73.00	928
Jan 6, 2025	72.70	73.00	72.00	72.70	72.70	205
Jan 3, 2025	73.60	73.90	72.70	72.40	72.40	64,091
Jan 2, 2025	73.50	75.30	73.00	73.40	73.40	608
Dec 31, 2024	73.60	73.60	73.60	73.60	73.60	-
Dec 30, 2024	73.90	74.10	72.60	73.60	73.60	394
Dec 27, 2024	71.85	74.20	72.00	73.60	73.60	1,238
Dec 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 23, 2024	73.00	73.10	71.70	72.00	72.00	769
Dec 20, 2024	76.50	75.00	69.60	72.50	72.50	5,663
Dec 19, 2024	83.05	84.10	82.90	83.15	83.15	320
Dec 18, 2024	83.15	83.90	83.40	83.25	83.25	3,950
Dec 17, 2024	84.60	84.70	82.80	83.55	83.55	3,339
Dec 16, 2024	85.80	86.10	84.80	84.50	84.50	21
Dec 13, 2024	86.75	87.00	86.00	86.75	86.75	31
Dec 12, 2024	86.35	86.60	85.60	85.90	85.90	225
Dec 11, 2024	85.70	86.90	85.40	86.65	86.65	625
Dec 10, 2024	84.40	85.80	84.30	85.70	85.70	1,305
Dec 9, 2024	84.30	84.60	83.80	84.20	84.20	200
Dec 6, 2024	82.15	84.10	82.00	83.25	83.25	328
Dec 5, 2024	81.20	82.80	81.00	82.25	82.25	953
Dec 4, 2024	82.05	82.60	81.40	81.60	81.60	849
Dec 3, 2024	81.00	81.50	80.90	81.60	81.60	695
Dec 2, 2024	81.30	81.60	81.00	80.70	80.70	92
Nov 29, 2024	80.90	81.10	80.40	81.00	81.00	46
Nov 28, 2024	81.10	81.80	80.60	80.80	80.80	415
Nov 27, 2024	81.50	81.50	80.50	81.10	81.10	619
Nov 26, 2024	82.85	82.60	81.04	81.40	81.40	56
Nov 25, 2024	82.85	83.20	81.60	82.65	82.65	758
Nov 22, 2024	82.15	84.20	82.80	83.35	83.35	519
Nov 21, 2024	82.45	82.40	81.20	82.25	82.25	71
Nov 20, 2024	81.30	82.40	81.60	81.40	81.40	1,153
Nov 19, 2024	80.70	81.40	80.59	80.40	80.40	190
Nov 18, 2024	80.30	81.40	80.50	81.20	81.20	347
Nov 15, 2024	78.75	81.20	79.80	79.85	79.85	531
Nov 14, 2024	78.75	79.10	78.20	78.45	78.45	3,358
Nov 13, 2024	79.15	79.70	78.50	79.15	79.15	8,198
Nov 12, 2024	80.20	80.00	79.50	80.10	80.10	39
Nov 11, 2024	80.70	81.20	80.60	80.90	80.90	58
Nov 8, 2024	81.90	81.40	80.10	80.60	80.60	236
Nov 7, 2024	80.20	81.90	80.60	82.05	82.05	104
Nov 6, 2024	81.10	81.80	79.50	80.00	80.00	673
Nov 5, 2024	81.40	81.20	81.00	81.40	81.40	195
Nov 4, 2024	81.80	82.50	81.40	82.35	82.35	1,379
Nov 1, 2024	80.20	82.10	80.60	81.30	81.30	793
Oct 31, 2024	80.80	80.80	79.80	80.10	80.10	410
Oct 30, 2024	81.60	82.10	81.00	81.60	81.60	320
Oct 29, 2024	82.15	82.30	81.50	82.25	82.25	319
Oct 28, 2024	82.65	83.50	82.40	82.95	82.95	205
Oct 25, 2024	82.85	84.30	82.50	84.00	84.00	276
Oct 24, 2024	81.90	83.60	82.30	81.90	81.90	358
Oct 23, 2024	82.35	83.10	82.10	82.15	82.15	3,155
Oct 22, 2024	82.25	82.70	81.40	82.25	82.25	555
Oct 21, 2024	83.65	84.20	82.90	83.45	83.45	359
Oct 18, 2024	84.80	85.30	84.20	84.80	84.80	3,120
Oct 17, 2024	84.20	85.00	83.90	84.20	84.20	510
Oct 16, 2024	84.90	85.10	84.00	84.20	84.20	112
Oct 15, 2024	85.80	86.00	84.60	84.90	84.90	257
Oct 14, 2024	85.10	85.50	84.80	85.30	85.30	183
Oct 11, 2024	85.10	86.20	85.00	85.50	85.50	254
Oct 10, 2024	83.45	84.90	83.50	84.70	84.70	224
Oct 9, 2024	85.10	84.40	83.90	83.55	83.55	365
Oct 8, 2024	85.00	85.50	84.60	84.80	84.80	130
Oct 7, 2024	85.60	86.10	84.60	85.70	85.70	64,092
Oct 4, 2024	85.00	85.50	84.50	84.80	84.80	208
Oct 3, 2024	86.45	86.80	84.20	85.10	85.10	336
Oct 2, 2024	86.55	87.00	85.60	86.35	86.35	1,458
Oct 1, 2024	88.00	88.10	85.60	86.35	86.35	1,039
Sep 30, 2024	86.05	88.10	86.40	87.65	87.65	1,487
Sep 27, 2024	85.70	87.30	85.70	86.75	86.75	1,315
Sep 26, 2024	86.35	87.00	83.70	86.45	86.45	1,609
Sep 25, 2024	85.70	86.40	85.20	85.60	85.60	9,738
Sep 24, 2024	84.80	85.40	84.50	84.70	84.70	711
Sep 23, 2024	84.60	85.30	83.90	84.80	84.80	212
Sep 20, 2024	84.80	85.60	83.80	85.00	85.00	839
Sep 19, 2024	84.80	85.60	84.70	85.30	85.30	523
Sep 18, 2024	84.40	84.80	84.10	84.40	84.40	250
Sep 17, 2024	81.90	83.80	81.70	83.75	83.75	1,089
Sep 16, 2024	81.70	82.20	81.10	81.70	81.70	1,825
Sep 13, 2024	80.20	81.20	80.20	80.80	80.80	280
Sep 12, 2024	80.80	80.60	79.44	79.45	79.45	121
Sep 11, 2024	79.55	79.70	78.10	78.25	78.25	114
Sep 10, 2024	78.35	80.60	79.50	80.00	80.00	288
Sep 9, 2024	78.85	79.10	78.70	78.65	78.65	97
Sep 6, 2024	78.65	79.40	78.20	78.75	78.75	692
Sep 5, 2024	78.65	79.70	78.50	78.75	78.75	147
Sep 4, 2024	78.75	79.80	78.60	79.65	79.65	548
Sep 3, 2024	81.20	81.50	79.20	78.95	78.95	353
Sep 2, 2024	79.75	81.20	80.00	80.70	80.70	658
Aug 30, 2024	79.75	81.50	80.00	81.80	81.80	2,414
Aug 29, 2024	80.40	80.40	79.60	79.85	79.85	163
Aug 28, 2024	80.30	81.00	80.30	80.20	80.20	226
Aug 27, 2024	80.00	80.00	79.60	80.00	80.00	148
Aug 23, 2024	78.95	79.90	78.50	78.95	78.95	823
Aug 22, 2024	78.25	79.30	74.60	78.85	78.85	170
Aug 21, 2024	77.10	78.50	76.90	77.80	77.80	476
Aug 20, 2024	78.85	78.90	77.40	77.90	77.90	2,959
Aug 19, 2024	79.25	79.40	77.80	78.65	78.65	40
Aug 16, 2024	75.45	79.10	75.70	78.35	78.35	75
Aug 15, 2024	75.15	76.20	74.20	76.30	76.30	546
Aug 14, 2024	74.65	75.10	74.40	74.65	74.65	284
Aug 13, 2024	74.55	74.95	74.30	74.65	74.65	234
Aug 12, 2024	74.35	74.40	74.20	74.55	74.55	144
Aug 9, 2024	73.50	75.00	73.50	74.75	74.75	328
Aug 8, 2024	73.70	74.60	73.10	73.10	73.10	253
Aug 7, 2024	74.05	74.70	74.10	74.35	74.35	88
Aug 6, 2024	73.20	73.80	72.70	73.20	73.20	120
Aug 5, 2024	72.60	73.30	71.90	72.50	72.50	228
Aug 2, 2024	76.20	76.40	73.70	74.15	74.15	858
Aug 1, 2024	76.00	76.30	75.50	76.00	76.00	746
Jul 31, 2024	76.90	77.30	75.50	76.60	76.60	242
Jul 30, 2024	76.80	77.20	76.70	76.80	76.80	210
Jul 29, 2024	76.90	77.70	76.70	76.80	76.80	488
Jul 26, 2024	77.60	78.10	77.60	77.10	77.10	562
Jul 25, 2024	76.80	77.50	75.80	77.30	77.30	935
Jul 24, 2024	78.45	78.90	77.00	77.80	77.80	315
Jul 23, 2024	78.75	78.90	77.90	78.65	78.65	861
Jul 22, 2024	78.15	78.50	77.90	78.55	78.55	330
Jul 19, 2024	77.90	79.00	77.60	78.25	78.25	156
Jul 18, 2024	79.65	80.00	79.20	79.55	79.55	77
Jul 17, 2024	79.75	80.20	79.50	79.85	79.85	176
Jul 16, 2024	78.85	79.70	78.20	79.45	79.45	138
Jul 15, 2024	79.65	81.10	78.60	79.45	79.45	467
Jul 12, 2024	79.15	79.50	79.00	80.00	80.00	300
Jul 11, 2024	78.05	78.70	77.90	78.05	78.05	207
Jul 10, 2024	76.80	78.00	77.10	77.20	77.20	123
Jul 9, 2024	78.35	79.90	77.00	77.50	77.50	234
Jul 8, 2024	2.4 Dividend
Jul 8, 2024	78.35	79.00	78.10	78.65	78.65	183
Jul 5, 2024	80.00	81.00	80.20	80.30	77.90	209
Jul 4, 2024	81.30	82.40	80.30	80.60	78.19	281
Jul 3, 2024	81.10	81.30	80.70	80.70	78.29	82
Jul 2, 2024	81.10	81.40	80.40	81.00	78.58	75
Jul 1, 2024	81.50	82.10	80.90	81.50	79.06	585
Jun 28, 2024	79.05	79.80	78.90	79.05	76.69	650
Jun 27, 2024	79.05	79.20	78.30	79.75	77.37	135
Jun 26, 2024	80.90	82.10	79.60	79.45	77.08	212
Jun 25, 2024	81.50	83.60	78.90	78.95	76.59	31,213
Jun 24, 2024	77.10	78.00	77.00	77.50	75.18	56
Jun 21, 2024	78.55	77.90	76.30	77.80	75.47	1,440
Jun 20, 2024	77.50	78.00	77.40	77.50	75.18	147
Jun 19, 2024	78.85	79.10	78.20	78.05	75.72	194
Jun 18, 2024	78.75	79.00	78.30	78.85	76.49	105
Jun 17, 2024	79.45	79.60	78.30	78.25	75.91	200
Jun 14, 2024	80.60	79.20	78.40	78.75	76.40	241
Jun 13, 2024	81.70	81.50	80.00	80.50	78.09	100
Jun 12, 2024	80.00	81.60	79.50	81.40	78.97	222
Jun 11, 2024	79.65	79.90	79.00	80.10	77.71	1,697
Jun 10, 2024	80.20	80.70	79.50	79.85	77.46	82
Jun 7, 2024	79.75	80.40	78.90	79.65	77.27	404
Jun 6, 2024	80.00	80.30	79.10	79.15	76.78	137
Jun 5, 2024	80.20	80.70	79.70	80.20	77.80	134
Jun 4, 2024	78.75	79.90	78.90	79.25	76.88	24
Jun 3, 2024	78.15	80.10	78.70	79.55	77.17	324
May 31, 2024	78.15	78.40	76.90	77.00	74.70	232
May 30, 2024	77.50	77.80	77.10	77.50	75.18	632
May 29, 2024	77.10	78.00	76.70	77.50	75.18	32
May 28, 2024	77.00	78.00	77.20	77.00	74.70	85
May 24, 2024	75.35	77.00	75.70	77.20	74.89	103
May 23, 2024	76.90	76.90	75.50	75.55	73.29	87
May 22, 2024	78.05	78.20	75.30	77.10	74.80	928
May 21, 2024	78.85	78.40	77.10	77.10	74.80	2,431
May 20, 2024	78.95	78.90	78.10	78.65	76.30	1
May 17, 2024	78.35	78.90	78.20	78.65	76.30	224
May 16, 2024	78.65	78.80	77.90	78.65	76.30	75
May 15, 2024	76.60	77.70	76.60	76.90	74.60	538
May 14, 2024	76.00	77.10	75.90	76.20	73.92	1,259
May 13, 2024	74.85	75.90	74.60	75.55	73.29	85
May 10, 2024	74.85	76.30	74.70	75.35	73.10	15
May 9, 2024	74.55	75.10	73.20	74.45	72.22	42
May 8, 2024	74.65	75.70	73.70	74.55	72.32	1,193
May 7, 2024	74.35	75.00	74.50	74.35	72.13	230
May 3, 2024	74.45	74.90	74.10	74.55	72.32	212
May 2, 2024	74.05	74.50	73.10	74.25	72.03	248
May 1, 2024	73.70	73.70	73.70	73.70	71.50	-
Apr 30, 2024	75.05	75.10	73.60	73.70	71.50	282
Apr 29, 2024	75.05	75.20	74.10	74.95	72.71	121
Apr 26, 2024	73.00	74.50	73.80	74.65	72.42	410
Apr 25, 2024	74.55	75.30	73.60	74.35	72.13	537

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HORNBACH Holding AG & Co. KGaA (0RC9.IL)