Dr. Hönle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	8.340	8.440	8.320	8.440	8.440	281
2025-08-18	8.320	8.520	8.320	8.440	8.440	908
2025-08-15	8.500	8.500	8.360	8.360	8.360	477
2025-08-14	8.400	8.400	8.400	8.400	8.400	1,629
2025-08-13	8.340	8.520	8.340	8.500	8.500	378
2025-08-12	8.360	8.540	8.360	8.400	8.400	382
2025-08-11	8.360	8.500	8.340	8.340	8.340	132
2025-08-08	8.300	8.460	8.300	8.340	8.340	5,806
2025-08-07	8.520	8.540	8.360	8.360	8.360	3,554
2025-08-06	8.480	8.520	8.300	8.420	8.420	3,921
2025-08-05	8.680	8.680	8.260	8.480	8.480	44,237
2025-08-04	9.440	9.440	9.200	9.240	9.240	2,340
2025-08-01	9.680	9.680	9.420	9.540	9.540	931
2025-07-31	9.600	9.600	9.600	9.600	9.600	50
2025-07-30	9.680	9.680	9.440	9.540	9.540	3,951
2025-07-29	9.560	9.660	9.540	9.600	9.600	478
2025-07-28	9.700	9.700	9.380	9.700	9.700	3,688
2025-07-25	9.480	9.660	9.480	9.660	9.660	4,112
2025-07-24	9.560	9.560	9.400	9.500	9.500	4,900
2025-07-23	9.560	9.560	9.560	9.560	9.560	289
2025-07-22	9.540	9.700	9.540	9.560	9.560	905
2025-07-21	9.700	9.700	9.600	9.640	9.640	5,322
2025-07-18	9.800	9.800	9.640	9.640	9.640	4,306
2025-07-17	10.050	10.100	9.640	9.960	9.960	5,666
2025-07-16	9.480	9.480	9.480	9.480	9.480	67,839
2025-07-15	9.440	9.480	9.400	9.480	9.480	2,030
2025-07-14	9.180	9.340	8.900	9.340	9.340	5,993
2025-07-11	9.100	9.260	9.100	9.260	9.260	1,297
2025-07-10	9.220	9.220	9.060	9.100	9.100	9,868
2025-07-09	9.240	9.400	9.240	9.320	9.320	1,170
2025-07-08	9.380	9.400	9.220	9.320	9.320	3,767
2025-07-07	9.440	9.440	9.240	9.340	9.340	1,342
2025-07-04	9.440	9.440	9.260	9.440	9.440	339
2025-07-03	9.180	9.440	9.180	9.440	9.440	1,656
2025-07-02	9.320	9.420	9.140	9.200	9.200	4,949
2025-07-01	9.420	9.420	9.420	9.420	9.420	1,040
2025-06-30	9.420	9.420	9.420	9.420	9.420	4,603
2025-06-27	9.840	9.860	9.420	9.420	9.420	5,349
2025-06-26	9.740	9.900	9.600	9.640	9.640	4,729
2025-06-25	9.720	9.720	9.540	9.540	9.540	1,540
2025-06-24	9.600	9.800	9.560	9.700	9.700	3,199
2025-06-23	9.900	9.900	9.540	9.540	9.540	2,797
2025-06-20	9.760	9.760	9.760	9.760	9.760	4,970
2025-06-19	9.760	9.760	9.760	9.760	9.760	4,970
2025-06-18	9.880	9.880	9.620	9.800	9.800	4,970
2025-06-17	9.780	9.780	9.780	9.780	9.780	342
2025-06-16	10.250	10.250	9.820	9.820	9.820	4,443
2025-06-13	10.150	10.150	10.150	10.150	10.150	132
2025-06-12	10.250	10.350	10.250	10.300	10.300	505
2025-06-11	10.150	10.450	10.150	10.250	10.250	2,490
2025-06-10	9.840	10.200	9.840	10.200	10.200	1,843
2025-06-09	10.000	10.000	10.000	10.000	10.000	1,714
2025-06-06	9.820	10.000	9.820	10.000	10.000	284
2025-06-05	10.000	10.000	10.000	10.000	10.000	130
2025-06-04	9.940	10.000	9.940	10.000	10.000	538
2025-06-03	9.700	9.880	9.700	9.800	9.800	1,012
2025-06-02	10.050	10.050	9.700	9.700	9.700	1,702
2025-05-30	9.840	10.100	9.600	10.050	10.050	3,452
2025-05-29	10.050	10.050	10.000	10.000	10.000	353
2025-05-28	10.100	10.100	10.000	10.100	10.100	2,971

← NewerPage 6 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.