XETRA - Delayed Quote EUR

HORNBACH Holding AG & Co. KGaA (HBH.DE)

Compare
89.60
-0.50
(-0.55%)
As of 2:46:46 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202589.1090.0088.3089.6089.603,194
Apr 2, 202590.4090.4089.2090.1090.106,115
Apr 1, 202589.8092.1089.5090.2090.2016,278
Mar 31, 202588.3089.5087.7089.4089.4015,860
Mar 28, 202590.0090.8088.7089.2089.2015,665
Mar 27, 202586.9090.3086.9090.3090.3020,744
Mar 26, 202588.9089.0087.2087.3087.3016,346
Mar 25, 202584.8089.1084.3088.6088.6031,420
Mar 24, 202584.5084.5084.5084.5084.50-
Mar 21, 202584.8084.8083.4084.5084.5011,696
Mar 20, 202586.3087.1084.5084.8084.8011,160
Mar 19, 202586.6087.5085.3087.5087.5015,018
Mar 18, 202585.0086.3084.8085.8085.8010,505
Mar 17, 202583.4083.4083.4083.4083.40-
Mar 14, 202581.7083.8081.4083.4083.409,647
Mar 13, 202581.9082.2080.9081.2081.206,441
Mar 12, 202582.0083.2081.7082.3082.308,350
Mar 11, 202584.3085.6082.4082.5082.5015,200
Mar 10, 202585.0085.3083.1084.6084.6026,589
Mar 7, 202584.3085.9083.5084.5084.5014,768
Mar 6, 202582.6085.9082.6085.2085.2029,731
Mar 5, 202579.6083.2079.6081.7081.7015,487
Mar 4, 202579.5079.9079.0079.3079.3014,180
Mar 3, 202579.4080.7079.3079.8079.809,848
Feb 28, 202578.6079.6078.6079.5079.5025,594
Feb 27, 202578.2079.0077.7079.0079.0011,391
Feb 26, 202578.6079.6078.2078.9078.908,276
Feb 25, 202577.8078.3077.6077.6077.603,786
Feb 24, 202578.7078.7077.3077.8077.808,280
Feb 21, 202578.0078.8077.7077.7077.70-
Feb 20, 202576.7078.5076.7078.0078.0012,519
Feb 19, 202578.3078.6076.3077.1077.1015,736
Feb 18, 202577.2077.2077.2077.2077.20-
Feb 17, 202576.0077.6075.5077.2077.2013,576
Feb 14, 202575.8076.3075.2075.8075.8012,642
Feb 13, 202575.5075.9074.8075.5075.506,844
Feb 12, 202573.6074.9073.5074.7074.7012,143
Feb 11, 202573.8074.0073.1073.4073.409,466
Feb 10, 202573.9073.9073.9073.9073.90-
Feb 7, 202574.0074.9073.6073.9073.9010,054
Feb 6, 202573.3074.3073.2074.2074.208,312
Feb 5, 202573.3073.3072.0072.8072.808,242
Feb 4, 202573.6073.6072.2072.6072.606,153
Feb 3, 202572.7073.8071.9073.5073.5013,463
Jan 31, 202573.7074.4073.7074.1074.1012,606
Jan 30, 202572.7074.0072.7073.7073.7013,158
Jan 29, 202573.6073.8072.7072.7072.707,496
Jan 28, 202572.9073.8072.7073.6073.606,470
Jan 27, 202572.8073.0072.4072.6072.604,644
Jan 24, 202572.6072.6072.6072.6072.60-
Jan 23, 202572.9073.3072.0072.6072.6011,408
Jan 22, 202573.8074.3073.0073.1073.106,765
Jan 21, 202572.5072.5072.5072.5072.50-
Jan 20, 202572.5072.5072.5072.5072.50-
Jan 17, 202572.5072.5072.5072.5072.50-
Jan 16, 202573.4074.2072.5072.5072.509,154
Jan 15, 202572.8074.2072.8074.1074.1023,761
Jan 14, 202572.5073.0072.4072.8072.808,952
Jan 13, 202572.1072.8072.0072.5072.5021,320
Jan 10, 202573.4073.7072.6072.6072.6020,505
Jan 9, 202571.8073.4071.5073.4073.4020,664
Jan 8, 202572.1072.1072.1072.1072.10-
Jan 7, 202572.1073.5072.0072.1072.1024,523
Jan 6, 202572.9073.1072.0072.1072.1011,735
Jan 3, 202573.4073.6072.3072.4072.4012,102
Jan 2, 202573.0073.8072.7073.5073.5018,860
Dec 30, 202474.0074.0074.0074.0074.00-
Dec 27, 202471.9074.1071.8074.0074.0027,799
Dec 23, 202473.0073.7071.0071.9071.9042,260
Dec 20, 202476.3076.3069.8073.4073.40149,426
Dec 19, 202483.2084.1082.7082.7082.7012,306
Dec 18, 202483.0084.0083.0083.7083.709,959
Dec 17, 202484.5084.5082.8083.0083.009,686
Dec 16, 202486.0086.0084.3084.8084.809,016
Dec 13, 202487.0087.0086.1086.1086.104,703
Dec 12, 202486.6086.6085.4086.5086.505,663
Dec 11, 202485.8087.1085.5086.5086.5011,477
Dec 10, 202484.0084.0084.0084.0084.00-
Dec 9, 202484.3084.3083.6084.0084.008,236
Dec 6, 202482.4084.1082.4083.9083.907,540
Dec 5, 202481.0082.9081.0082.6082.6016,490
Dec 4, 202482.3082.3081.0081.5081.5016,559
Dec 3, 202480.9081.8080.7081.5081.509,196
Dec 2, 202481.6081.6080.5081.0081.006,973
Nov 29, 202480.7080.9080.4080.8080.804,401
Nov 28, 202481.4081.4081.4081.4081.40-
Nov 27, 202480.5081.6080.1081.4081.408,248
Nov 26, 202482.7082.7080.8081.0081.007,636
Nov 25, 202483.3083.3083.3083.3083.30-
Nov 22, 202482.5084.0082.5083.3083.307,255
Nov 21, 202482.6082.7081.0082.4082.409,050
Nov 20, 202481.2082.4081.1082.4082.407,931
Nov 19, 202480.5081.6079.8081.1081.1014,841
Nov 18, 202479.6079.6079.6079.6079.60-
Nov 15, 202479.6079.6079.6079.6079.60-
Nov 14, 202478.1079.6077.8079.6079.606,433
Nov 13, 202479.4079.8078.3078.7078.7012,126
Nov 12, 202480.4080.4079.2079.3079.308,096
Nov 11, 202480.5081.3080.4081.1081.105,620
Nov 8, 202482.1082.1080.2080.6080.604,483
Nov 7, 202480.2082.2080.2081.8081.805,863
Nov 6, 202481.0081.6079.3080.3080.3010,357
Nov 5, 202481.2081.7080.5081.0081.005,404
Nov 4, 202481.8082.8081.3081.5081.509,862
Nov 1, 202480.7082.4080.1082.0082.009,887
Oct 31, 202480.6080.6079.6080.4080.4012,772
Oct 30, 202481.5082.1080.8081.1081.108,028
Oct 29, 202482.0082.3081.5082.0082.006,033
Oct 28, 202482.5083.3082.2082.3082.306,114
Oct 25, 202482.7084.5082.7083.0083.008,708
Oct 24, 202482.0084.0082.0082.9082.9011,541
Oct 23, 202482.4083.2082.0082.2082.209,127
Oct 22, 202482.1082.9081.1082.4082.409,710
Oct 21, 202483.5084.2082.5082.7082.704,880
Oct 18, 202484.8085.2084.0084.2084.206,701
Oct 17, 202484.5085.2083.5084.8084.809,287
Oct 16, 202484.9085.2084.0084.3084.303,559
Oct 15, 202486.0086.0084.6084.9084.905,657
Oct 14, 202484.9085.5084.6085.3085.306,383
Oct 11, 202485.1086.1085.0085.7085.7010,409
Oct 10, 202483.4085.0083.2085.0085.006,331
Oct 9, 202484.0084.5083.5084.2084.208,399
Oct 8, 202484.7085.4084.4084.5084.50-
Oct 7, 202485.8086.0084.2085.3085.307,360
Oct 4, 202484.9085.8084.0085.2085.208,131
Oct 3, 202486.5086.5084.0084.6084.607,979
Oct 2, 202486.5087.5085.3086.5086.506,032
Oct 1, 202488.1088.2085.5086.2086.207,784
Sep 30, 202486.4088.4085.9088.2088.2025,782
Sep 27, 202485.7087.5085.5087.3087.3024,519
Sep 26, 202486.6086.9083.2085.7085.7035,130
Sep 25, 202485.9086.3085.2086.1086.1015,416
Sep 24, 202484.8085.3084.5085.2085.209,914
Sep 23, 202484.4085.2083.8084.8084.808,673
Sep 20, 202484.6085.3084.0084.4084.4057,638
Sep 19, 202484.9085.8084.5085.4085.4024,452
Sep 18, 202484.3085.0083.6084.7084.709,856
Sep 17, 202481.9084.2081.9084.0084.0016,895
Sep 16, 202482.0082.1080.7082.1082.108,512
Sep 13, 202480.0080.0080.0080.0080.00-
Sep 12, 202480.4080.7079.1080.0080.009,823
Sep 11, 202479.8080.1078.0079.0079.0010,149
Sep 10, 202478.4080.5078.4079.6079.6012,085
Sep 9, 202479.0079.1078.3079.0079.003,965
Sep 6, 202478.6079.4077.9078.3078.3014,413
Sep 5, 202478.6079.7078.2078.7078.703,459
Sep 4, 202478.5079.8078.5079.4079.406,001
Sep 3, 202481.0081.4078.8079.5079.5014,840
Sep 2, 202480.0081.4078.6081.4081.409,442
Aug 30, 202480.0081.7080.0080.0080.0072,295
Aug 29, 202480.1080.4079.6080.1080.106,450
Aug 28, 202480.5081.0079.7080.2080.205,935
Aug 27, 202479.9080.5079.4080.5080.5014,640
Aug 26, 202479.9080.5079.2080.0080.008,652
Aug 23, 202479.2080.0078.3079.8079.805,197
Aug 22, 202478.1079.1078.1078.4078.404,655
Aug 21, 202477.1078.8077.0078.8078.808,399
Aug 20, 202478.6079.1077.5077.5077.504,134
Aug 19, 202478.4079.4078.3078.9078.908,180
Aug 16, 202475.6079.2075.3078.9078.9013,830
Aug 15, 202475.4076.3074.1075.9075.906,344
Aug 14, 202475.1075.1074.0074.7074.707,120
Aug 13, 202474.3075.3073.9074.7074.706,228
Aug 12, 202474.3074.6074.0074.4074.403,179
Aug 9, 202473.6074.9073.1074.1074.105,486
Aug 8, 202473.6073.8072.9073.8073.807,908
Aug 7, 202474.3074.7074.1074.2074.205,202
Aug 6, 202473.3074.3072.6073.6073.608,230
Aug 5, 202472.2073.5071.4073.5073.5017,135
Aug 2, 202476.0076.0073.5074.2074.2010,649
Aug 1, 202475.8076.1075.4076.0076.0012,955
Jul 31, 202477.0077.0075.8075.8075.8010,801
Jul 30, 202476.9077.3076.4076.8076.8010,421
Jul 29, 202477.0077.8076.8076.9076.907,971
Jul 26, 202477.2078.1077.1077.6077.607,224
Jul 25, 202476.8077.5075.9077.1077.109,439
Jul 24, 202477.9078.3076.9076.9076.909,710
Jul 23, 202479.0079.0077.8077.9077.9013,682
Jul 22, 202477.9078.8077.6078.2078.206,844
Jul 19, 202478.1078.5077.4077.4077.408,413
Jul 18, 202479.5080.2078.7079.0079.006,770
Jul 17, 202479.5080.4079.5079.8079.809,945
Jul 16, 202478.6079.7078.5079.7079.709,022
Jul 15, 202479.8081.1078.4078.6078.6011,774
Jul 12, 202479.2080.3078.8080.3080.309,744
Jul 11, 202478.3079.0077.7079.0079.007,969
Jul 10, 202477.2078.2077.1077.7077.7013,897
Jul 9, 202478.1079.0077.0077.0077.006,442
Jul 8, 2024 2.40 Dividend
Jul 8, 202478.5079.2077.5078.3078.309,767
Jul 5, 202480.0080.5079.9080.2077.8010,469
Jul 4, 202481.4081.8080.2080.2077.806,293
Jul 3, 202481.1081.1080.4080.7078.2911,306
Jul 2, 202481.4081.4080.2080.7078.2910,173
Jul 1, 202481.6081.6081.0081.0078.587,309
Jun 28, 202479.2079.8078.6078.7076.345,764
Jun 27, 202479.3079.3079.3079.3076.93-
Jun 26, 202480.8082.3079.2079.3076.9310,637
Jun 25, 202481.8081.8078.9079.1076.7314,158
Jun 24, 202477.4078.3077.1077.9075.579,892
Jun 21, 202477.2077.8075.6077.2074.8914,877
Jun 20, 202478.0078.1077.0078.1075.767,146
Jun 19, 202479.0079.1077.3077.8075.475,867
Jun 18, 202478.4079.0078.2078.7076.344,465
Jun 17, 202479.6079.6078.3078.8076.445,833
Jun 14, 202480.9080.9077.7078.9076.5413,122
Jun 13, 202481.5082.3079.7080.4077.999,037
Jun 12, 202480.3081.7079.0081.7079.2610,987
Jun 11, 202479.9080.1079.0079.5077.129,178
Jun 10, 202480.1080.5079.1080.0077.615,309
Jun 7, 202480.0080.7078.6080.5078.0922,020
Jun 6, 202480.1080.3079.1079.5077.128,949
Jun 5, 202480.3081.0079.4080.0077.618,148
Jun 4, 202478.7080.2078.5080.2077.8014,031
Jun 3, 202478.4080.0078.4079.6077.2212,758
May 31, 202478.4078.4076.8077.5075.1814,265
May 30, 202477.8078.0077.0078.0075.677,315
May 29, 202477.3078.0076.7077.2074.895,686
May 28, 202476.9078.0076.8077.2074.894,423
May 27, 202477.0077.4076.6076.9074.601,339
May 24, 202475.9077.4075.2077.0074.706,682
May 23, 202476.7076.8075.2075.2072.956,668
May 22, 202478.3078.3074.6076.6074.3115,524
May 21, 202479.0079.0077.1078.1075.7610,580
May 20, 202479.0079.0078.5079.0076.641,689
May 17, 202478.8078.9078.0078.6076.254,522
May 16, 202478.9078.9077.8078.3075.9612,236
May 15, 202476.8078.0076.5078.0075.679,443
May 14, 202476.1077.0076.0076.9074.6019,845
May 13, 202474.9075.9074.9075.7073.4314,139
May 10, 202475.2076.5075.2075.6073.347,409
May 9, 202474.4075.0074.4074.9072.663,582
May 8, 202474.6075.7073.6074.5072.277,320
May 7, 202474.1075.2074.1075.0072.764,719
May 6, 202474.8074.8073.8074.0071.796,722
May 3, 202474.2074.8074.1074.2071.984,138
May 2, 202474.0074.3073.4074.1071.884,542
Apr 30, 202475.0075.1073.6073.6071.403,054
Apr 29, 202475.0075.2074.3074.7072.465,437
Apr 26, 202472.8074.7072.8074.1071.884,633
Apr 25, 202474.6075.4073.5073.6071.405,338
Apr 24, 202475.3075.3073.8074.3072.089,285
Apr 23, 202473.5075.4073.5075.1072.854,141
Apr 22, 202473.8074.0072.8073.5071.306,612
Apr 19, 202473.4073.8072.7073.1070.917,276
Apr 18, 202473.7073.8072.6073.8071.595,599
Apr 17, 202474.0074.5073.5073.5071.306,566
Apr 16, 202475.9075.9073.4074.1071.887,681
Apr 15, 202475.5077.0075.3075.9073.639,291
Apr 12, 202476.1076.8075.2075.8073.537,972
Apr 11, 202475.0076.0074.4075.7073.437,042
Apr 10, 202473.8075.5073.8074.9072.666,410
Apr 9, 202473.5074.1073.5073.8071.595,092
Apr 8, 202473.1075.5073.1074.7072.469,476
Apr 5, 202473.9073.9073.0073.5071.306,952
Apr 4, 202473.5074.2073.2074.2071.984,549
Apr 3, 202472.0073.3071.9073.3071.118,100

Related Tickers

HBM.HM HORNBACH Baumarkt AG
68.00
-1.45%
 
KFI1.DE Kingfisher plc
3.0740
0.00%
 
HDI.DE The Home Depot, Inc.
319.50
-5.88%
 
FND Floor & Decor Holdings, Inc.
82.07
+2.74%
 
HD The Home Depot, Inc.
370.89
+1.47%