U.S. markets closed

HORNBACH Holding AG & Co. KGaA (HBH.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
77.200.00 (0.00%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202477.3078.0076.7077.2077.205,686
28 may 202476.9078.0076.8077.2077.204,423
27 may 202477.0077.4076.6076.9076.901,339
24 may 202475.9077.4075.2077.0077.006,682
23 may 202476.7076.8075.2075.2075.206,668
22 may 202478.3078.3074.6076.6076.6015,524
21 may 202479.0079.0077.1078.1078.1010,580
20 may 202479.0079.0078.5079.0079.001,689
17 may 202478.8078.9078.0078.6078.604,522
16 may 202478.9078.9077.8078.3078.3012,236
15 may 202476.8078.0076.5078.0078.009,443
14 may 202476.1077.0076.0076.9076.9019,845
13 may 202474.9075.9074.9075.7075.7014,139
10 may 202475.2076.5075.2075.6075.607,409
09 may 202474.4075.0074.4074.9074.903,582
08 may 202474.6075.7073.6074.5074.507,320
07 may 202474.1075.2074.1075.0075.004,719
06 may 202474.8074.8073.8074.0074.006,722
03 may 202474.2074.8074.1074.2074.204,138
02 may 202474.0074.3073.4074.1074.104,542
30 abr 202475.0075.1073.6073.6073.603,054
29 abr 202475.0075.2074.3074.7074.705,437
26 abr 202472.8074.7072.8074.1074.104,633
25 abr 202474.6075.4073.5073.6073.605,338
24 abr 202475.3075.3073.8074.3074.309,285
23 abr 202473.5075.4073.5075.1075.104,141
22 abr 202473.8074.0072.8073.5073.506,612
19 abr 202473.4073.8072.7073.1073.107,276
18 abr 202473.7073.8072.6073.8073.805,599
17 abr 202474.0074.5073.5073.5073.506,566
16 abr 202475.9075.9073.4074.1074.107,681
15 abr 202475.5077.0075.3075.9075.909,291
12 abr 202476.1076.8075.2075.8075.807,972
11 abr 202475.0076.0074.4075.7075.707,042
10 abr 202473.8075.5073.8074.9074.906,410
09 abr 202473.5074.1073.5073.8073.805,092
08 abr 202473.1075.5073.1074.7074.709,476
05 abr 202473.9073.9073.0073.5073.506,952
04 abr 202473.5074.2073.2074.2074.204,549
03 abr 202472.0073.3071.9073.3073.308,100
02 abr 202474.3074.9072.7072.7072.708,977
28 mar 202473.9574.5573.1074.5074.5015,473
27 mar 202474.2074.5071.6573.5573.5519,135
26 mar 202470.1574.5069.9074.4074.4032,778
25 mar 202467.3568.8067.3568.6068.6014,288
22 mar 202467.4567.5066.7067.4567.455,852
21 mar 202467.0067.0066.0566.9566.9513,066
20 mar 202467.0067.0066.1066.8066.806,841
19 mar 202467.1067.5066.4567.2067.205,768
18 mar 202469.0569.0567.4567.6567.653,358
15 mar 202468.8569.1067.8568.4068.4017,934
14 mar 202470.9570.9569.2569.3069.304,266
13 mar 202470.0070.3569.3570.3570.353,835
12 mar 202469.3069.7068.9069.3569.353,633
11 mar 202468.7569.5068.7569.1069.102,446
08 mar 202470.0070.0069.0069.2069.203,516
07 mar 202469.0070.0068.7069.6069.602,839
06 mar 202468.4570.1068.0069.5069.5011,670
05 mar 202469.8069.8068.0068.6568.6510,958
04 mar 202471.0071.0068.9069.7569.757,021
01 mar 202470.5070.8569.3570.5070.509,483
29 feb 202470.0570.2068.9568.9568.9511,973
28 feb 202469.7070.6568.5070.6070.6016,552
27 feb 202468.7570.2067.8569.7069.707,107
26 feb 202467.5568.6566.9568.2568.254,375
23 feb 202467.0067.8567.0067.7567.752,376
22 feb 202467.0067.6566.8067.1567.154,987
21 feb 202466.6067.4566.1566.8566.853,998
20 feb 202466.1067.0066.0066.3566.356,884
19 feb 202467.1567.1566.1066.2066.203,608
16 feb 202466.0567.9566.0567.1567.154,559
15 feb 202466.6067.0065.7566.1066.105,674
14 feb 202466.5066.5065.8066.1066.101,451
13 feb 202466.4566.4565.7066.0066.003,800
12 feb 202465.1066.4065.0066.1066.103,432
09 feb 202464.2564.7563.9564.6564.652,588
08 feb 202464.6064.8063.8064.4564.452,964
07 feb 202464.5066.6063.7563.9563.954,748
06 feb 202463.7064.5562.7564.4564.454,297
05 feb 202465.3065.6063.6563.7063.706,797
02 feb 202466.4066.7065.7065.7065.704,013
01 feb 202466.7566.8066.0566.3066.303,113
31 ene 202467.1567.2065.8066.7566.757,404
30 ene 202467.2067.8566.6567.3067.306,039
29 ene 202468.6568.6567.1067.3067.304,157
26 ene 202468.2568.2567.3068.0068.004,549
25 ene 202467.7068.2067.4067.7067.703,924
24 ene 202467.8568.0067.1067.8067.803,602
23 ene 202466.1567.5565.8567.1067.1012,019
22 ene 202465.8566.6065.4065.9565.955,215
19 ene 202465.9065.9064.5065.3065.307,984
18 ene 202465.2065.6064.5065.3065.304,082
17 ene 202464.4064.7063.7564.6064.609,517
16 ene 202466.1566.1563.6064.4064.404,996
15 ene 202466.5066.5065.5565.5565.554,730
12 ene 202465.9566.5065.7066.4066.408,954
11 ene 202466.1066.1065.3565.3565.357,501
10 ene 202466.1066.3065.5565.8065.804,998
09 ene 202466.6066.6065.7066.1066.107,402
08 ene 202464.9566.4064.4066.4066.406,592
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...