HORNBACH Holding AG & Co. KGaA HBH
XETR · Germany · Retail Trade
€83.70-2.60 (-3.01%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €83.70 | -3.01% | €85.10 | €85.60 | €83.00 | 16.69K |
| 2026-09-30 | €86.30 | -0.58% | €86.40 | €88.70 | €85.90 | 21.95K |
| 2026-09-29 | €86.80 | +4.08% | €83.60 | €86.80 | €82.30 | 30.40K |
| 2026-09-28 | €83.40 | +0.72% | €83.40 | €84.20 | €82.50 | 23.10K |
| 2026-09-25 | €82.80 | +0.12% | €83.00 | €83.50 | €82.30 | 19.69K |
| 2026-09-24 | €82.70 | -3.05% | €85.00 | €85.50 | €82.40 | 16.72K |
| 2026-09-23 | €85.30 | -1.16% | €85.50 | €85.90 | €84.20 | 8.15K |
| 2026-09-22 | €86.30 | +3.73% | €82.90 | €86.30 | €82.90 | 19.16K |
| 2026-09-21 | €83.20 | +1.84% | €81.90 | €83.60 | €81.60 | 11.07K |
| 2026-09-18 | €81.70 | -2.16% | €83.50 | €83.70 | €81.70 | 25.57K |
| 2026-09-17 | €83.50 | -0.60% | €83.00 | €84.20 | €83.00 | 14.49K |
| 2026-09-16 | €84.00 | +2.44% | €81.90 | €84.10 | €81.70 | 25.23K |
| 2026-09-15 | €82.00 | -0.12% | €82.20 | €83.10 | €81.40 | 18.86K |
| 2026-09-14 | €82.10 | -2.26% | €84.00 | €84.00 | €81.50 | 17.27K |
| 2026-09-11 | €84.00 | -0.71% | €85.00 | €85.50 | €83.50 | 7.29K |
| 2026-09-10 | €84.60 | -0.47% | €85.20 | €86.50 | €84.60 | 9.35K |
| 2026-09-09 | €85.00 | -2.30% | €86.20 | €86.20 | €84.80 | 8.57K |
| 2026-09-08 | €87.00 | +6.49% | €86.60 | €89.20 | €85.10 | 24.67K |
| 2026-09-07 | €81.70 | -0.12% | €81.90 | €82.30 | €81.60 | 3.63K |
| 2026-09-04 | €81.80 | +1.11% | €80.80 | €82.20 | €80.80 | 4.83K |
| 2026-09-03 | €80.90 | -0.12% | €80.90 | €81.10 | €80.30 | 8.19K |
| 2026-09-02 | €81.00 | -2.99% | €83.80 | €83.80 | €81.00 | 11.65K |
| 2026-09-01 | €83.50 | +0.97% | €82.60 | €83.80 | €82.30 | 13.19K |
| 2026-08-31 | €82.70 | +0.73% | €81.90 | €82.80 | €81.70 | 22.91K |
| 2026-08-28 | €82.10 | +0.86% | €81.30 | €82.40 | €81.00 | 6.57K |
| 2026-08-27 | €81.40 | -0.37% | €81.50 | €82.10 | €80.90 | 10.17K |
| 2026-08-26 | €81.70 | +0.37% | €80.50 | €82.10 | €80.50 | 4.81K |
| 2026-08-25 | €81.40 | +0.74% | €80.70 | €82.00 | €80.60 | 6.14K |
| 2026-08-24 | €80.80 | -0.12% | €80.40 | €81.10 | €80.10 | 4.23K |
| 2026-08-21 | €80.90 | -0.25% | €80.50 | €81.20 | €80.40 | 3.69K |
| 2026-08-20 | €81.10 | +0.25% | €80.60 | €81.30 | €80.50 | 6.67K |
| 2026-08-19 | €80.90 | -0.25% | €80.40 | €81.40 | €80.30 | 6.84K |
| 2026-08-18 | €81.10 | +0.50% | €80.40 | €81.70 | €80.40 | 5.99K |
| 2026-08-17 | €80.70 | -2.54% | €83.00 | €83.00 | €80.70 | 6.02K |
| 2026-08-14 | €82.80 | -0.36% | €83.20 | €83.60 | €82.50 | 5.34K |
| 2026-08-13 | €83.10 | +0.73% | €82.20 | €83.90 | €82.20 | 6.10K |
| 2026-08-12 | €82.50 | -2.71% | €84.00 | €84.00 | €82.50 | 6.81K |
| 2026-08-11 | €84.80 | +0.24% | €84.30 | €85.40 | €84.30 | 9.35K |
| 2026-08-10 | €84.60 | -0.94% | €85.20 | €85.60 | €84.30 | 10.68K |
| 2026-08-07 | €85.40 | +0.71% | €85.60 | €85.80 | €84.60 | 8.20K |
| 2026-08-06 | €84.80 | +0.12% | €85.00 | €85.60 | €84.60 | 14.14K |
| 2026-08-05 | €84.70 | +0.24% | €84.50 | €85.60 | €84.20 | 14.39K |
| 2026-08-04 | €84.50 | -0.35% | €84.50 | €85.30 | €84.00 | 7.77K |
| 2026-08-03 | €84.80 | +1.80% | €84.00 | €85.60 | €83.70 | 14.79K |
| 2026-07-31 | €83.30 | -2.00% | €84.80 | €84.80 | €82.90 | 15.92K |
| 2026-07-30 | €85.00 | +0.12% | €84.10 | €86.90 | €84.10 | 14.46K |
| 2026-07-29 | €84.90 | +2.29% | €83.00 | €85.10 | €83.00 | 15.36K |
| 2026-07-28 | €83.00 | +1.84% | €81.70 | €83.50 | €81.70 | 16.03K |
| 2026-07-27 | €81.50 | +1.24% | €80.60 | €82.10 | €80.60 | 13.93K |
| 2026-07-24 | €80.50 | +1.90% | €79.00 | €80.80 | €79.00 | 8.86K |
| 2026-07-23 | €79.00 | -1.37% | €80.50 | €80.60 | €78.90 | 9.01K |
| 2026-07-22 | €80.10 | 0.00% | €79.50 | €80.50 | €79.20 | 13.39K |
| 2026-07-21 | €80.10 | -0.25% | €79.20 | €80.70 | €79.00 | 11.54K |
| 2026-07-20 | €80.30 | +0.75% | €79.80 | €80.60 | €79.50 | 18.30K |
| 2026-07-17 | €79.70 | -0.50% | €79.90 | €80.80 | €79.60 | 14.52K |
| 2026-07-16 | €80.10 | +1.78% | €78.90 | €80.50 | €78.90 | 12.87K |
| 2026-07-15 | €78.70 | +3.01% | €76.60 | €78.80 | €75.50 | 43.63K |
| 2026-07-14 | €76.40 | -0.13% | €76.20 | €76.70 | €75.50 | 12.38K |
| 2026-07-13 | €76.50 | -3.16% | €77.00 | €77.10 | €76.10 | 19.30K |
| 2026-07-10 | €79.00 | +0.51% | €78.80 | €79.60 | €78.30 | 10.03K |
| 2026-07-09 | €78.60 | +0.26% | €78.80 | €79.00 | €77.90 | 7.95K |
| 2026-07-08 | €78.40 | -2.97% | €81.20 | €81.20 | €78.40 | 10.72K |
| 2026-07-07 | €80.80 | +0.37% | €80.80 | €81.60 | €80.60 | 7.07K |
| 2026-07-06 | €80.50 | -1.71% | €81.60 | €81.80 | €80.20 | 12.97K |
| 2026-07-03 | €81.90 | +1.61% | €81.00 | €82.20 | €79.80 | 12.40K |
| 2026-07-02 | €80.60 | +1.77% | €79.10 | €80.90 | €79.10 | 22.86K |
| 2026-07-01 | €79.20 | +0.89% | €78.70 | €79.20 | €77.80 | 12.52K |
| 2026-06-30 | €78.50 | +0.26% | €77.80 | €78.90 | €77.80 | 8.84K |
| 2026-06-29 | €78.30 | -0.25% | €78.30 | €79.10 | €77.60 | 12.27K |
| 2026-06-26 | €78.50 | -1.01% | €79.10 | €79.40 | €77.90 | 8.38K |
| 2026-06-25 | €79.30 | +0.63% | €78.70 | €80.60 | €78.40 | 11.82K |
| 2026-06-24 | €78.80 | +1.81% | €77.70 | €78.80 | €76.60 | 19.15K |
| 2026-06-23 | €77.40 | -4.44% | €80.80 | €80.80 | €77.40 | 9.35K |
| 2026-06-22 | €81.00 | +1.50% | €79.20 | €81.00 | €78.70 | 17.72K |
| 2026-06-19 | €79.80 | +2.97% | €77.50 | €79.90 | €77.50 | 30.36K |
| 2026-06-18 | €77.50 | 0.00% | €77.00 | €78.00 | €76.90 | 17.50K |
| 2026-06-17 | €77.50 | -0.26% | €77.20 | €78.00 | €77.00 | 8.74K |
| 2026-06-16 | €77.70 | -0.64% | €78.50 | €78.70 | €77.00 | 8.48K |
| 2026-06-15 | €78.20 | -0.76% | €79.50 | €80.30 | €78.00 | 8.59K |
| 2026-06-12 | €78.80 | +0.90% | €78.60 | €79.90 | €78.60 | 9.96K |
| 2026-06-11 | €78.10 | +1.30% | €77.00 | €78.10 | €76.70 | 6.55K |
| 2026-06-10 | €77.10 | +1.31% | €76.50 | €78.00 | €76.50 | 8.75K |
| 2026-06-09 | €76.10 | -0.26% | €76.00 | €77.00 | €76.00 | 7.36K |
| 2026-06-08 | €76.30 | -0.39% | €76.10 | €76.90 | €75.50 | 13.69K |
| 2026-06-05 | €76.60 | +0.39% | €77.20 | €77.90 | €76.40 | 8.98K |
| 2026-06-04 | €76.30 | -0.13% | €77.00 | €77.40 | €76.20 | 5.86K |
| 2026-06-03 | €76.40 | -1.55% | €77.60 | €77.70 | €76.10 | 14.67K |
| 2026-06-02 | €77.60 | -1.02% | €78.80 | €79.60 | €77.50 | 9.93K |
| 2026-06-01 | €78.40 | -2.85% | €80.60 | €80.60 | €78.20 | 10.22K |
| 2026-05-29 | €80.70 | +0.50% | €81.10 | €81.70 | €80.30 | 26.20K |