U.S. markets open in 6 hours 27 minutes

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

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
60.10-1.15 (-1.88%)
A partir del 05:35PM CEST. Mercado abierto.
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202360.9061.1059.7060.1060.1011,605
02 oct 202360.5061.3060.3061.2561.2516,165
29 sept 202360.2061.0560.0060.4560.4530,418
28 sept 202358.8560.5058.0059.5059.5023,437
27 sept 202358.3559.2557.3558.0058.0035,558
26 sept 202358.0559.1058.0558.6558.6521,435
25 sept 202360.2560.2558.1558.5058.5024,197
22 sept 202360.2060.5559.8060.4060.4021,885
21 sept 202361.8561.8560.3060.4560.4519,973
20 sept 202360.4561.7559.7061.3061.3035,617
19 sept 202362.0562.5560.2560.4560.4554,040
18 sept 202366.0566.0562.8063.0563.0533,113
15 sept 202368.6568.6562.9066.5566.5572,153
14 sept 202368.7068.7067.1568.1068.1016,323
13 sept 202369.1069.1067.7068.2568.2513,533
12 sept 202369.9070.4069.1569.4569.453,838
11 sept 202369.3070.8069.3070.6070.604,590
08 sept 202369.0569.2568.6568.9568.953,625
07 sept 202370.0070.2569.1569.4569.454,854
06 sept 202370.6071.1070.2070.6070.604,066
05 sept 202371.0071.3570.3570.9570.953,925
04 sept 202371.9071.9070.8571.0071.002,985
01 sept 202372.6572.6570.9071.6071.606,881
31 ago 202370.3572.6070.3572.6072.6025,939
30 ago 202370.9571.3570.4070.8570.854,651
29 ago 202370.9571.2570.3571.0071.005,148
28 ago 202368.7070.3568.7070.2070.204,648
25 ago 202369.3569.3568.0568.5068.506,755
24 ago 202369.5070.7569.4569.5569.553,953
23 ago 202369.6069.8069.0069.5069.503,836
22 ago 202370.4070.4069.4069.9069.905,107
21 ago 202370.2070.5069.8069.9569.955,782
18 ago 202370.6570.6569.1069.8569.857,855
17 ago 202370.6571.2069.9570.4570.457,987
16 ago 202371.4571.7071.0071.2071.203,318
15 ago 202372.6072.6071.5571.7071.707,217
14 ago 202372.0572.7071.7072.3072.306,366
11 ago 202373.5073.6072.0072.3072.306,363
10 ago 202372.3073.9072.3073.5073.506,122
09 ago 202372.5573.1572.1572.1572.156,539
08 ago 202374.0074.2572.2072.6072.607,516
07 ago 2023------
04 ago 202373.5074.5073.4074.0574.059,300
03 ago 202372.3073.4572.1073.4573.456,191
02 ago 202372.6573.4072.0072.7572.7519,322
01 ago 202373.5073.7072.9073.4073.408,213
31 jul 202373.9573.9572.8073.5573.558,825
28 jul 202372.4573.5572.4573.5573.5517,098
27 jul 202370.9573.1070.8072.7572.7513,951
26 jul 202371.8071.8070.1570.6570.656,740
25 jul 202370.9571.6570.8571.6571.658,748
24 jul 202369.9070.6069.3570.5570.558,876
21 jul 202369.7070.1069.2569.8069.8010,133
20 jul 202369.2070.3569.2069.5069.508,042
19 jul 202370.2570.8069.6570.0070.0015,257
18 jul 202368.5570.3068.5570.0570.0514,360
17 jul 202368.6069.1568.3568.7568.758,820
14 jul 202369.5069.9068.7068.8068.808,171
13 jul 202370.8570.8569.8070.0070.0011,065
12 jul 202368.9571.0068.5570.4570.4513,336
11 jul 202369.1069.3568.6568.9068.9014,167
10 jul 202369.4069.4568.8068.8568.858,987
10 jul 20232.4 Dividendo
07 jul 202370.6071.6569.7571.5569.1518,603
06 jul 202372.7072.9570.2070.2067.8538,978
05 jul 202373.2073.3572.9573.0070.559,170
04 jul 202373.0074.2072.9573.5571.089,846
03 jul 202372.5073.0072.2073.0070.5511,217
30 jun 202371.9572.4571.4072.2569.837,412
29 jun 202371.7072.2570.9571.3068.917,641
28 jun 202370.3071.8070.1071.7069.2910,653
27 jun 202370.5071.0068.8070.2067.858,943
26 jun 202369.2070.4069.2069.7067.367,875
23 jun 202368.1569.8067.9069.4567.1213,328
22 jun 202367.6568.4066.9068.1565.869,157
21 jun 202368.7568.7567.5067.6065.339,654
20 jun 202369.6069.6568.3568.5566.258,147
19 jun 202370.1070.4569.5569.7067.368,800
16 jun 202370.5070.5570.0070.2067.8518,275
15 jun 202370.5570.7069.2070.4568.099,295
14 jun 202371.2571.2570.2070.7068.338,286
13 jun 202370.0571.1070.0570.6568.286,673
12 jun 2023------
09 jun 202368.2568.9567.9068.5066.2012,810
08 jun 202368.2569.0067.7068.6066.306,374
07 jun 202369.2569.2568.2568.6066.306,564
06 jun 202368.6069.1067.9068.8566.547,985
05 jun 202369.6069.6568.5568.5566.256,949
02 jun 202368.2569.3568.2569.2566.9314,494
01 jun 2023------
31 may 202367.6567.6566.2066.2063.9820,672
30 may 202367.3067.5066.5567.2064.959,700
29 may 202367.0067.1066.5566.9564.704,336
26 may 202366.7066.7065.5066.5064.2715,390
25 may 202367.2067.2066.2066.2564.0312,199
24 may 202367.5067.5066.5067.1064.8510,981
23 may 2023------
22 may 202367.1067.8066.1066.9064.6651,631
19 may 202367.6569.9067.6568.8066.4943,407
18 may 202367.6568.1066.6567.8565.5721,410
*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...