Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Dr. Hönle AG (HNL.DE)

Compare
8.32
+0.26
+(3.23%)
As of 1:51:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.148.328.148.328.322,418
Apr 14, 20258.088.108.008.068.061,772
Apr 11, 20258.208.328.008.008.001,875
Apr 10, 20258.228.328.208.268.261,682
Apr 9, 20258.408.408.308.308.30617
Apr 8, 20258.608.608.408.488.483,660
Apr 7, 20258.288.508.288.468.46372
Apr 4, 20258.408.548.208.208.203,683
Apr 3, 20258.328.348.208.348.34931
Apr 2, 20258.588.588.468.488.481,080
Apr 1, 20258.888.888.728.728.723,853
Mar 31, 20259.729.728.628.788.7812,338
Mar 28, 20259.729.729.729.729.7250
Mar 27, 20259.809.809.509.649.641,695
Mar 26, 20259.929.929.769.869.861,630
Mar 25, 20259.709.989.709.969.962,715
Mar 24, 20259.769.769.769.769.76-
Mar 21, 20259.709.769.689.769.761,774
Mar 20, 20259.189.889.189.809.806,795
Mar 19, 20259.129.269.109.109.10991
Mar 18, 20259.029.189.029.149.143,432
Mar 17, 20259.409.409.009.109.108,905
Mar 14, 20259.309.389.249.249.242,445
Mar 13, 20259.329.409.289.349.342,460
Mar 12, 20259.409.529.349.349.342,184
Mar 11, 20259.489.489.349.349.342,060
Mar 10, 20259.509.549.409.489.484,118
Mar 7, 20259.409.649.349.609.604,237
Mar 6, 20259.329.509.309.509.503,290
Mar 5, 20259.409.409.309.309.303,001
Mar 4, 20259.749.749.489.489.482,771
Mar 3, 20259.929.929.689.729.724,627
Feb 28, 20259.889.889.729.889.883,953
Feb 27, 20259.989.989.749.749.745,791
Feb 26, 20259.829.909.809.829.823,079
Feb 25, 20259.9610.059.749.829.829,250
Feb 24, 20259.929.929.749.769.761,200
Feb 21, 20259.9210.059.849.929.925,661
Feb 20, 20259.929.929.829.929.922,640
Feb 19, 202510.0010.159.949.989.981,105
Feb 18, 202510.2010.2010.0010.1510.15406
Feb 17, 202510.3010.3010.1510.2010.202,655
Feb 14, 20259.3210.359.3210.2510.2511,112
Feb 13, 20259.489.609.309.309.306,291
Feb 12, 202510.0010.009.449.469.4620,634
Feb 11, 202510.5010.509.8610.0010.0016,638
Feb 10, 20259.829.829.829.829.82-
Feb 7, 202510.4010.859.769.829.8221,878
Feb 6, 202512.7013.0010.4010.4010.4054,967
Feb 5, 202511.9512.8011.6512.7012.7075,842
Feb 4, 20259.4211.009.4211.0011.0036,571
Feb 3, 20258.629.208.629.209.2010,049
Jan 31, 20257.948.707.948.708.7020,749
Jan 30, 20257.848.007.807.807.8011,598
Jan 29, 20258.228.327.847.887.8814,069
Jan 28, 20258.468.508.248.308.3023,723
Jan 27, 20257.889.007.888.468.4646,588
Jan 24, 20257.547.547.547.547.54-
Jan 23, 20257.627.687.507.547.5411,055
Jan 22, 20257.647.887.547.647.6411,760
Jan 21, 20257.987.987.987.987.98-
Jan 20, 20257.908.347.567.987.9871,676
Jan 17, 20257.067.907.067.907.9045,696
Jan 16, 20256.986.986.926.926.921,586
Jan 15, 20256.926.966.806.806.801,112
Jan 14, 20256.626.906.626.906.905,554
Jan 13, 20256.626.686.566.686.682,329
Jan 10, 20256.646.786.506.686.6813,930
Jan 9, 20256.906.906.646.746.7413,337
Jan 8, 20257.147.147.147.147.14-
Jan 7, 20257.407.407.147.147.1416,099
Jan 6, 20257.387.467.307.307.30137
Jan 3, 20257.547.587.427.427.421,968
Jan 2, 20257.527.787.487.487.486,038
Dec 30, 20247.567.567.567.567.56-
Dec 27, 20247.608.047.527.567.5612,876
Dec 23, 20247.627.787.427.607.6012,545
Dec 20, 20247.547.667.507.527.527,233
Dec 19, 20247.627.787.507.507.505,544
Dec 18, 20247.527.747.507.727.729,205
Dec 17, 20247.787.907.507.587.5810,075
Dec 16, 20247.827.907.707.787.7810,973
Dec 13, 20247.687.967.687.847.8415,959
Dec 12, 20247.947.967.487.647.6418,978
Dec 11, 20248.108.107.928.008.009,479
Dec 10, 20248.268.268.268.268.26-
Dec 9, 20248.308.388.208.268.265,951
Dec 6, 20248.368.408.248.408.40676
Dec 5, 20248.508.548.228.408.403,580
Dec 4, 20248.528.648.488.488.486,500
Dec 3, 20248.508.508.428.508.502,535
Dec 2, 20248.648.648.448.508.50204
Nov 29, 20248.348.548.348.548.541,238
Nov 28, 20248.448.448.448.448.44-
Nov 27, 20248.448.448.448.448.44-
Nov 26, 20248.608.608.448.508.5010,258
Nov 25, 20248.908.988.648.648.645,642
Nov 22, 20248.928.928.748.788.785,479
Nov 21, 20249.009.008.688.768.768,130
Nov 20, 20248.869.028.868.928.923,387
Nov 19, 20248.849.068.848.968.961,356
Nov 18, 20249.009.009.009.009.00-
Nov 15, 20249.089.088.949.009.001,928
Nov 14, 20248.989.048.908.968.962,688
Nov 13, 20248.989.188.908.908.907,251
Nov 12, 20249.009.028.888.948.942,434
Nov 11, 20249.009.009.009.009.00584
Nov 8, 20249.009.108.909.009.002,243
Nov 7, 20249.089.189.029.049.04767
Nov 6, 20249.209.309.109.109.101,113
Nov 5, 20249.109.289.109.209.201,550
Nov 4, 20249.369.369.109.109.103,557
Nov 1, 20249.349.409.269.369.363,118
Oct 31, 20249.329.348.729.269.2612,592
Oct 30, 20249.769.789.589.589.581,029
Oct 29, 202410.0510.059.769.769.761,060
Oct 28, 202410.0510.1010.0010.1010.10759
Oct 25, 202410.0010.1010.0010.0510.05219
Oct 24, 202410.1010.1010.1010.1010.10327
Oct 23, 202410.7510.759.9010.1010.109,532
Oct 22, 202410.9510.9510.6010.7010.702,226
Oct 21, 202410.9011.0010.9011.0011.001,217
Oct 18, 202410.7510.9510.7510.8510.85762
Oct 17, 202410.7510.9510.7510.9010.90560
Oct 16, 202411.0011.1010.9511.0011.003,663
Oct 15, 202411.1511.3011.0011.0511.055,469
Oct 14, 202411.4511.4511.0511.0511.051,555
Oct 11, 202411.4011.7511.3511.5511.5515,301
Oct 10, 202411.1511.6011.1511.6011.605,152
Oct 9, 202411.4511.5011.2011.2011.20550
Oct 8, 202411.5511.7011.5011.5511.551,450
Oct 7, 202411.7511.7511.5011.5011.501,504
Oct 4, 202411.8011.8511.6011.6011.601,621
Oct 3, 202411.6011.7011.6011.7011.701,644
Oct 2, 202412.1512.2011.6011.6011.603,065
Oct 1, 202411.7012.2511.6012.0012.004,850
Sep 30, 202411.5511.7511.5011.7011.702,171
Sep 27, 202411.7011.9011.7011.7511.753,794
Sep 26, 202411.8511.9511.5511.5511.552,654
Sep 25, 202411.8511.9511.8511.8511.851,582
Sep 24, 202411.7512.1011.7512.0012.001,238
Sep 23, 202411.5511.9011.5511.9011.901,540
Sep 20, 202411.6511.8011.6511.6511.651,500
Sep 19, 202411.4511.7011.3511.6511.656,116
Sep 18, 202411.7511.7511.5011.6511.652,485
Sep 17, 202411.9012.0011.8511.9011.901,839
Sep 16, 202412.0512.1511.8511.9511.954,480
Sep 13, 202411.9512.1511.9511.9511.952,077
Sep 12, 202412.0012.2511.9512.0012.002,572
Sep 11, 202412.6512.6512.1012.1012.101,652
Sep 10, 202412.6513.0512.5012.6012.607,518
Sep 9, 202413.6013.6012.8512.8512.853,080
Sep 6, 202414.7014.7013.7513.9013.905,261
Sep 5, 202415.0015.1514.8014.8014.80334
Sep 4, 202415.2515.3015.1515.1515.15805
Sep 3, 202415.5515.6515.4515.4515.45432
Sep 2, 202415.8515.8515.7515.7515.7550
Aug 30, 202415.8015.9515.5515.7515.75770
Aug 29, 202415.8515.9515.8515.9515.95178
Aug 28, 202415.8016.0015.8015.9015.90233
Aug 27, 202415.8516.0515.8515.9015.9061
Aug 26, 202415.8016.0015.8016.0016.00503
Aug 23, 202416.2016.2015.7015.7015.70896
Aug 22, 202416.1016.5015.9016.0016.0017,609
Aug 21, 202416.0016.3016.0016.2516.252,056
Aug 20, 202416.0016.3016.0016.2016.204,768
Aug 19, 202416.6516.6516.0516.0516.051,527
Aug 16, 202416.9516.9516.8016.8016.80126
Aug 15, 202417.1017.1016.6016.8016.80385
Aug 14, 202417.0017.1516.9516.9516.95326
Aug 13, 202417.1517.1516.9516.9516.95330
Aug 12, 202416.9017.0516.9016.9516.95137
Aug 9, 202415.7016.9015.7016.9016.903,658
Aug 8, 202415.9515.9515.9015.9015.9029
Aug 7, 202415.9015.9515.7015.9015.90318
Aug 6, 202415.6016.0015.6015.8515.851,277
Aug 5, 202416.8516.8515.4515.4515.451,492
Aug 2, 202416.8016.8016.8016.8016.80434
Aug 1, 202417.6517.6517.2017.2017.201,609
Jul 31, 202418.0518.0517.5517.5517.555,946
Jul 30, 202417.9017.9517.9017.9517.953,000
Jul 29, 202417.8518.0017.7017.9517.952,707
Jul 26, 202417.7518.0517.7518.0518.052,839
Jul 25, 202417.4517.6017.4017.6017.601,419
Jul 24, 202417.4017.6017.4017.6017.602
Jul 23, 202417.3517.6517.3017.6517.65518
Jul 22, 202417.2517.7517.2517.5017.50852
Jul 19, 202416.5517.4016.5517.4017.402,124
Jul 18, 202416.4016.6516.4016.6516.652,590
Jul 17, 202416.6016.7016.4016.4516.45664
Jul 16, 202416.4016.6516.4016.6516.65535
Jul 15, 202416.2516.5516.0016.5016.503,882
Jul 12, 202415.7016.3015.7016.2016.203,466
Jul 11, 202415.9016.0015.5015.8515.855,692
Jul 10, 202415.5515.7515.5015.6015.602,383
Jul 9, 202415.8015.9515.6015.7015.701,747
Jul 8, 202416.3016.3015.9015.9015.901,581
Jul 5, 202416.0516.3515.9016.1016.102,793
Jul 4, 202416.0016.2515.8016.2516.252,402
Jul 3, 202416.6016.6016.0016.0016.002,669
Jul 2, 202416.8016.8516.5016.6016.60381
Jul 1, 202417.9517.9516.8017.0017.004,680
Jun 28, 202419.3519.3517.4517.9517.955,232
Jun 27, 202419.6019.6019.5019.5019.50123
Jun 26, 202419.6520.0019.5519.8019.801,701
Jun 25, 202419.6020.1019.5519.7519.756,513
Jun 24, 202419.7519.8519.7019.8519.85840
Jun 21, 202419.6019.7519.6019.7519.75267
Jun 20, 202420.0020.0019.7019.8519.854,841
Jun 19, 202419.9520.0019.7019.9019.901,992
Jun 18, 202419.7020.1019.3020.1020.10-
Jun 17, 202419.6519.8519.6519.8519.851,695
Jun 14, 202419.6520.3019.3019.7519.7511,116
Jun 13, 202419.7520.0019.7519.8519.851,128
Jun 12, 202419.8520.3019.5519.9519.954,559
Jun 11, 202419.7019.8519.7019.8519.85562
Jun 10, 202419.7019.9019.7019.8519.85590
Jun 7, 202419.5520.0019.5519.9019.90203
Jun 6, 202419.6020.1019.6019.7519.757,452
Jun 5, 202419.7020.0019.3519.7519.7510,143
Jun 4, 202419.9520.0019.7019.9019.903,804
Jun 3, 202420.0020.0019.6019.7519.752,358
May 31, 202419.7519.9019.6019.8519.85924
May 30, 202419.7020.0019.5519.9519.954,138
May 29, 202419.7519.8519.3019.8519.8512,292
May 28, 202419.7519.8519.5519.8519.851,957
May 27, 202420.3020.3019.8520.0020.00502
May 24, 202419.9520.1019.6520.1020.106,420
May 23, 202419.8019.9519.7519.9019.901,273
May 22, 202420.0020.1019.7519.9019.90650
May 21, 202419.6020.0019.6019.9019.904,714
May 20, 202419.1519.7019.1519.7019.701,831
May 17, 202419.2019.3519.2019.3519.351,000
May 16, 202419.2519.5019.2019.3519.353,475
May 15, 202420.0020.0019.4019.4019.405,763
May 14, 202419.3520.0019.3019.8519.857,714
May 13, 202419.4019.5019.3519.5019.50730
May 10, 202419.4019.6019.3019.5019.503,447
May 9, 202419.5519.6519.5019.6519.652,500
May 8, 202419.7019.7519.4519.6519.6514,337
May 7, 202419.6519.9519.6519.9019.903,357
May 6, 202419.9520.0019.7519.8019.804,255
May 3, 202419.8520.1019.8520.1020.10723
May 2, 202419.7520.0019.7020.0020.002,576
Apr 30, 202419.5520.3018.8519.8519.8513,266
Apr 29, 202419.7019.9019.6019.9019.906,027
Apr 26, 202419.7019.9019.7019.9019.901,951
Apr 25, 202419.7520.2019.7019.9019.903,304
Apr 24, 202420.1020.1020.0020.0020.005,275
Apr 23, 202420.2020.3020.2020.2020.20118
Apr 22, 202419.9520.2019.9020.0020.00882
Apr 19, 202419.7520.1019.7520.0020.003,871
Apr 18, 202419.7519.9519.4519.7519.7517,639
Apr 17, 202419.7020.0019.6019.9019.905,963
Apr 16, 202419.9019.9019.9019.9019.90-
Apr 15, 202420.2020.2019.7519.9519.954,510

Related Tickers

CEA.DE FRIWO AG
7.85
0.00%
 
G14.DE Signify N.V.
18.45
+0.99%
 
T9Z.DE Zumtobel Group AG
4.5050
0.00%
 
SLSA.DE Solutiance AG
1.7700
0.00%
 
703.DE Alfen N.V.
12.50
+1.26%
 
NXS.DE Nexans S.A.
89.90
+1.12%
 
LMIA.DE LION E-Mobility AG
1.2600
+8.62%
 
ZAG.VI Zumtobel Group AG
4.4200
-0.67%
 
PLUN.DE Plug Power Inc.
0.9492
-2.30%
 
ENVX Enovix Corporation
6.01
+0.50%