Hoenle AG HNL
XETR · Germany · Producer Manufacturing
€7.50+0.02 (+0.27%)
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 | €7.50 | +0.27% | €7.60 | €7.60 | €7.50 | 4.10K |
| 2026-09-30 | €7.48 | 0.00% | €7.54 | €7.54 | €7.48 | 150 |
| 2026-09-29 | €7.48 | -0.80% | €7.52 | €7.52 | €7.40 | 1.14K |
| 2026-09-28 | €7.54 | -1.05% | €7.54 | €7.60 | €7.54 | 130 |
| 2026-09-25 | €7.62 | +0.53% | €7.52 | €7.64 | €7.52 | 214 |
| 2026-09-24 | €7.58 | 0.00% | €7.58 | €7.62 | €7.50 | 400 |
| 2026-09-23 | €7.58 | 0.00% | €7.58 | €7.58 | €7.50 | 95 |
| 2026-09-22 | €7.58 | -0.26% | €7.58 | €7.58 | €7.50 | 206 |
| 2026-09-21 | €7.60 | -1.55% | €7.68 | €7.74 | €7.52 | 8.45K |
| 2026-09-18 | €7.72 | +0.78% | €7.62 | €7.72 | €7.60 | 1.14K |
| 2026-09-17 | €7.66 | +2.13% | €7.58 | €7.66 | €7.58 | 110 |
| 2026-09-16 | €7.50 | -0.53% | €7.60 | €7.62 | €7.50 | 593 |
| 2026-09-15 | €7.54 | -3.08% | €7.86 | €7.86 | €7.54 | 190 |
| 2026-09-14 | €7.78 | +2.10% | €7.68 | €7.80 | €7.68 | 345 |
| 2026-09-11 | €7.62 | -1.55% | €7.78 | €7.78 | €7.62 | 110 |
| 2026-09-10 | €7.74 | -0.77% | €7.80 | €7.88 | €7.74 | 550 |
| 2026-09-09 | €7.80 | +1.83% | €7.66 | €7.88 | €7.66 | 1.88K |
| 2026-09-08 | €7.66 | +0.26% | €7.64 | €7.74 | €7.56 | 1.74K |
| 2026-09-07 | €7.64 | +1.06% | €7.50 | €7.70 | €7.50 | 1.65K |
| 2026-09-04 | €7.56 | -0.53% | €7.66 | €7.66 | €7.50 | 6.06K |
| 2026-09-03 | €7.60 | -2.31% | €7.64 | €7.66 | €7.56 | 3.98K |
| 2026-09-02 | €7.78 | +1.30% | €7.80 | €7.94 | €7.70 | 3.42K |
| 2026-09-01 | €7.68 | -2.78% | €8.00 | €8.00 | €7.52 | 38.34K |
| 2026-08-31 | €7.90 | -1.50% | €7.90 | €7.98 | €7.90 | 862 |
| 2026-08-28 | €8.02 | -1.23% | €8.10 | €8.10 | €8.00 | 608 |
| 2026-08-27 | €8.12 | +2.27% | €8.00 | €8.12 | €8.00 | 1.32K |
| 2026-08-26 | €7.94 | 0.00% | €7.88 | €8.00 | €7.88 | 664 |
| 2026-08-25 | €7.94 | -1.49% | €8.10 | €8.10 | €7.94 | 3.34K |
| 2026-08-24 | €8.06 | -1.47% | €8.34 | €8.36 | €8.06 | 1.72K |
| 2026-08-21 | €8.18 | +0.74% | €8.20 | €8.30 | €8.00 | 1.95K |
| 2026-08-20 | €8.12 | +0.50% | €8.14 | €8.24 | €8.04 | 2.35K |
| 2026-08-19 | €8.08 | +0.50% | €8.04 | €8.18 | €8.02 | 804 |
| 2026-08-18 | €8.04 | +1.26% | €7.74 | €8.04 | €7.74 | 3.59K |
| 2026-08-17 | €7.94 | +0.51% | €7.94 | €7.94 | €7.86 | 638 |
| 2026-08-14 | €7.90 | +1.02% | €7.88 | €7.90 | €7.74 | 3.42K |
| 2026-08-13 | €7.82 | +0.51% | €7.76 | €7.82 | €7.76 | 634 |
| 2026-08-12 | €7.78 | -0.51% | €7.66 | €7.86 | €7.66 | 667 |
| 2026-08-11 | €7.82 | -1.01% | €7.72 | €7.88 | €7.72 | 2.86K |
| 2026-08-10 | €7.90 | +0.51% | €7.90 | €7.90 | €7.90 | 644 |
| 2026-08-07 | €7.86 | 0.00% | €7.80 | €7.86 | €7.80 | 738 |
| 2026-08-06 | €7.86 | +1.03% | €7.90 | €8.00 | €7.82 | 1.81K |
| 2026-08-05 | €7.78 | +2.91% | €7.74 | €7.78 | €7.74 | 909 |
| 2026-08-04 | €7.56 | -3.57% | €7.90 | €7.90 | €7.50 | 20.72K |
| 2026-08-03 | €7.84 | -0.25% | €7.94 | €7.94 | €7.74 | 1.33K |
| 2026-07-31 | €7.86 | +0.26% | €7.80 | €7.86 | €7.80 | 232 |
| 2026-07-30 | €7.84 | +0.77% | €7.84 | €7.94 | €7.84 | 1.08K |
| 2026-07-29 | €7.78 | -1.02% | €7.86 | €7.92 | €7.78 | 1.30K |
| 2026-07-28 | €7.86 | 0.00% | €7.74 | €7.86 | €7.72 | 301 |
| 2026-07-27 | €7.86 | -1.26% | €7.86 | €7.96 | €7.78 | 1.49K |
| 2026-07-24 | €7.96 | -1.97% | €8.12 | €8.12 | €7.92 | 905 |
| 2026-07-23 | €8.12 | +0.50% | €8.08 | €8.12 | €7.88 | 4.44K |
| 2026-07-22 | €8.08 | -2.65% | €8.22 | €8.22 | €7.88 | 8.36K |
| 2026-07-21 | €8.30 | +0.48% | €8.20 | €8.36 | €8.20 | 1.49K |
| 2026-07-20 | €8.26 | +2.99% | €8.14 | €8.40 | €8.14 | 3.70K |
| 2026-07-17 | €8.02 | -5.87% | €8.44 | €8.44 | €8.02 | 4.08K |
| 2026-07-16 | €8.52 | +0.47% | €8.60 | €8.60 | €8.48 | 663 |
| 2026-07-15 | €8.48 | -2.30% | €8.66 | €8.66 | €8.48 | 1.66K |
| 2026-07-14 | €8.68 | -0.69% | €8.60 | €8.78 | €8.60 | 279 |
| 2026-07-13 | €8.74 | -1.58% | €8.80 | €8.80 | €8.74 | 1.44K |
| 2026-07-10 | €8.88 | +0.23% | €8.88 | €8.88 | €8.88 | 0 |
| 2026-07-09 | €8.86 | +1.37% | €8.62 | €8.96 | €8.60 | 3.30K |
| 2026-07-08 | €8.74 | +2.34% | €8.50 | €8.74 | €8.50 | 1.87K |
| 2026-07-07 | €8.54 | +0.47% | €8.64 | €8.64 | €8.54 | 6 |
| 2026-07-06 | €8.50 | -0.23% | €8.46 | €8.60 | €8.26 | 9.30K |
| 2026-07-03 | €8.52 | +0.47% | €8.52 | €8.52 | €8.52 | 0 |
| 2026-07-02 | €8.48 | -0.24% | €8.50 | €8.62 | €8.48 | 562 |
| 2026-07-01 | €8.50 | -0.70% | €8.50 | €8.56 | €8.36 | 2.46K |
| 2026-06-30 | €8.56 | -4.46% | €8.90 | €8.90 | €8.56 | 2.57K |
| 2026-06-29 | €8.96 | -1.75% | €9.00 | €9.00 | €8.94 | 764 |
| 2026-06-26 | €9.12 | 0.00% | €9.12 | €9.12 | €9.12 | 0 |
| 2026-06-25 | €9.12 | -0.44% | €9.12 | €9.12 | €9.12 | 0 |
| 2026-06-24 | €9.16 | +0.44% | €9.18 | €9.18 | €9.16 | 24 |
| 2026-06-23 | €9.12 | -0.22% | €9.08 | €9.16 | €9.08 | 186 |
| 2026-06-22 | €9.14 | -1.93% | €9.30 | €9.30 | €9.10 | 807 |
| 2026-06-19 | €9.32 | 0.00% | €9.30 | €9.38 | €9.20 | 746 |
| 2026-06-18 | €9.32 | +2.64% | €9.20 | €9.32 | €9.20 | 1.38K |
| 2026-06-17 | €9.08 | -0.44% | €9.08 | €9.08 | €9.08 | 3 |
| 2026-06-16 | €9.12 | -0.44% | €9.08 | €9.12 | €9.08 | 224 |
| 2026-06-15 | €9.16 | -2.35% | €9.48 | €9.48 | €9.16 | 649 |
| 2026-06-12 | €9.38 | +1.08% | €9.24 | €9.46 | €9.24 | 400 |
| 2026-06-11 | €9.28 | -2.11% | €9.36 | €9.36 | €9.28 | 539 |
| 2026-06-10 | €9.48 | -1.25% | €9.60 | €9.60 | €9.40 | 221 |
| 2026-06-09 | €9.60 | +1.27% | €9.58 | €9.60 | €9.58 | 482 |
| 2026-06-08 | €9.48 | +1.72% | €9.42 | €9.48 | €9.42 | 1.57K |
| 2026-06-05 | €9.32 | -2.31% | €9.58 | €9.58 | €9.32 | 1.41K |
| 2026-06-04 | €9.54 | +1.06% | €9.46 | €9.54 | €9.40 | 1.40K |
| 2026-06-03 | €9.44 | -2.28% | €9.66 | €9.68 | €9.44 | 894 |
| 2026-06-02 | €9.66 | +1.26% | €9.40 | €9.66 | €9.40 | 720 |
| 2026-06-01 | €9.54 | +0.63% | €9.56 | €9.56 | €9.50 | 1.33K |
| 2026-05-29 | €9.48 | 0.00% | €9.32 | €9.52 | €9.32 | 591 |