Dr. Hönle AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	7.800	7.860	7.800	7.860	7.860	232
2026-07-30	7.840	7.940	7.840	7.840	7.840	1,077
2026-07-29	7.860	7.920	7.780	7.780	7.780	1,297
2026-07-28	7.740	7.860	7.720	7.860	7.860	301
2026-07-27	7.860	7.960	7.780	7.860	7.860	1,491
2026-07-24	8.120	8.120	7.920	7.960	7.960	905
2026-07-23	8.080	8.120	7.880	8.120	8.120	4,435
2026-07-22	8.220	8.220	7.880	8.080	8.080	8,359
2026-07-21	8.200	8.360	8.200	8.300	8.300	1,492
2026-07-20	8.140	8.400	8.140	8.260	8.260	3,702
2026-07-17	8.440	8.440	8.020	8.020	8.020	4,077
2026-07-16	8.600	8.600	8.480	8.520	8.520	663
2026-07-15	8.660	8.660	8.480	8.480	8.480	1,657
2026-07-14	8.600	8.780	8.600	8.680	8.680	279
2026-07-13	8.800	8.800	8.740	8.740	8.740	1,439
2026-07-10	8.880	8.880	8.880	8.880	8.880	3,304
2026-07-09	8.620	8.960	8.600	8.860	8.860	3,304
2026-07-08	8.500	8.740	8.500	8.740	8.740	1,867
2026-07-07	8.640	8.640	8.540	8.540	8.540	6
2026-07-06	8.460	8.600	8.260	8.500	8.500	9,299
2026-07-03	8.520	8.520	8.520	8.520	8.520	0
2026-07-02	8.500	8.620	8.480	8.480	8.480	562
2026-07-01	8.500	8.560	8.360	8.500	8.500	2,459
2026-06-30	8.900	8.900	8.560	8.560	8.560	2,574
2026-06-29	9.000	9.000	8.940	8.960	8.960	764
2026-06-26	9.120	9.120	9.120	9.120	9.120	24
2026-06-25	9.120	9.120	9.120	9.120	9.120	24
2026-06-24	9.180	9.180	9.160	9.160	9.160	24
2026-06-23	9.080	9.160	9.080	9.120	9.120	186
2026-06-22	9.300	9.300	9.100	9.140	9.140	807
2026-06-19	9.300	9.380	9.200	9.320	9.320	746
2026-06-18	9.200	9.320	9.200	9.320	9.320	1,377
2026-06-17	9.080	9.080	9.080	9.080	9.080	3
2026-06-16	9.080	9.120	9.080	9.120	9.120	224
2026-06-15	9.480	9.480	9.160	9.160	9.160	649
2026-06-12	9.240	9.460	9.240	9.380	9.380	400
2026-06-11	9.360	9.360	9.280	9.280	9.280	539
2026-06-10	9.600	9.600	9.400	9.480	9.480	221
2026-06-09	9.580	9.600	9.580	9.600	9.600	482
2026-06-08	9.420	9.480	9.420	9.480	9.480	1,571
2026-06-05	9.580	9.580	9.320	9.320	9.320	1,408
2026-06-04	9.460	9.540	9.400	9.540	9.540	1,397
2026-06-03	9.660	9.680	9.440	9.440	9.440	894
2026-06-02	9.400	9.660	9.400	9.660	9.660	720
2026-06-01	9.560	9.560	9.500	9.540	9.540	1,327
2026-05-29	9.320	9.520	9.320	9.480	9.480	591
2026-05-28	9.400	9.480	9.400	9.480	9.480	159
2026-05-27	9.180	9.600	8.920	9.480	9.480	6,374
2026-05-26	9.380	9.400	9.220	9.220	9.220	338
2026-05-25	9.380	9.400	9.380	9.400	9.400	105
2026-05-22	9.240	9.460	9.240	9.400	9.400	2,457
2026-05-21	9.420	9.440	9.420	9.440	9.440	22
2026-05-20	9.340	9.420	9.300	9.420	9.420	2,238
2026-05-19	9.600	9.600	9.480	9.540	9.540	104
2026-05-18	9.680	9.680	9.460	9.460	9.460	2,090
2026-05-15	9.580	9.580	9.540	9.540	9.540	64
2026-05-14	9.560	9.580	9.540	9.540	9.540	156
2026-05-13	9.400	9.560	9.400	9.500	9.500	181
2026-05-12	9.400	9.440	9.400	9.440	9.440	42
2026-05-11	9.560	9.560	9.260	9.400	9.400	789

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-25	0.2000 EUR
2021-03-24	0.5000 EUR
2020-05-27	0.8000 EUR
2020-03-18	0.6968 EUR
2019-03-27	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.