HBH.DE - HORNBACH Holding AG & Co. KGaA
XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2023 | 67.00 | 67.10 | 66.55 | 66.95 | 66.95 | 4,336 |
| 26 may 2023 | 66.70 | 66.70 | 65.50 | 66.50 | 66.50 | 15,390 |
| 25 may 2023 | 67.20 | 67.20 | 66.20 | 66.25 | 66.25 | 12,199 |
| 24 may 2023 | 67.50 | 67.50 | 66.50 | 67.10 | 67.10 | 10,981 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 67.10 | 67.80 | 66.10 | 66.90 | 66.90 | 51,631 |
| 19 may 2023 | 67.65 | 69.90 | 67.65 | 68.80 | 68.80 | 43,407 |
| 18 may 2023 | 67.65 | 68.10 | 66.65 | 67.85 | 67.85 | 21,410 |
| 17 may 2023 | 67.05 | 68.15 | 65.40 | 67.05 | 67.05 | 47,249 |
| 16 may 2023 | 72.50 | 73.20 | 66.00 | 67.20 | 67.20 | 117,568 |
| 15 may 2023 | 76.35 | 76.35 | 75.30 | 75.90 | 75.90 | 8,058 |
| 12 may 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 11 may 2023 | 76.00 | 76.60 | 75.75 | 76.40 | 76.40 | 10,761 |
| 10 may 2023 | 76.45 | 76.45 | 75.55 | 76.00 | 76.00 | 6,411 |
| 09 may 2023 | 76.40 | 77.45 | 76.00 | 77.15 | 77.15 | 12,313 |
| 08 may 2023 | 75.65 | 76.75 | 75.25 | 76.35 | 76.35 | 9,666 |
| 05 may 2023 | 74.20 | 75.20 | 74.20 | 75.20 | 75.20 | 4,401 |
| 04 may 2023 | 74.10 | 74.40 | 73.40 | 74.05 | 74.05 | 9,756 |
| 03 may 2023 | 74.20 | 74.40 | 73.10 | 73.80 | 73.80 | 3,553 |
| 02 may 2023 | 76.85 | 77.30 | 73.30 | 73.60 | 73.60 | 12,991 |
| 28 abr 2023 | 76.45 | 77.00 | 75.40 | 77.00 | 77.00 | 14,271 |
| 27 abr 2023 | 75.95 | 76.05 | 75.00 | 75.65 | 75.65 | 4,224 |
| 26 abr 2023 | 74.50 | 75.35 | 73.80 | 75.35 | 75.35 | 8,333 |
| 25 abr 2023 | 75.00 | 75.00 | 73.85 | 74.75 | 74.75 | 8,306 |
| 24 abr 2023 | 76.00 | 76.10 | 74.80 | 74.90 | 74.90 | 5,577 |
| 21 abr 2023 | 75.10 | 75.80 | 74.65 | 75.45 | 75.45 | 5,719 |
| 20 abr 2023 | 75.50 | 77.25 | 75.30 | 75.80 | 75.80 | 7,157 |
| 19 abr 2023 | 75.90 | 76.60 | 75.20 | 75.50 | 75.50 | 11,454 |
| 18 abr 2023 | 75.60 | 77.75 | 75.50 | 76.20 | 76.20 | 8,463 |
| 17 abr 2023 | 75.65 | 76.15 | 75.40 | 75.65 | 75.65 | 12,733 |
| 14 abr 2023 | 74.15 | 76.15 | 74.15 | 74.95 | 74.95 | 11,545 |
| 13 abr 2023 | 72.70 | 73.75 | 72.55 | 73.65 | 73.65 | 7,419 |
| 12 abr 2023 | 73.25 | 73.35 | 72.20 | 72.20 | 72.20 | 16,348 |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 71.10 | 71.10 | 70.05 | 70.50 | 70.50 | 11,893 |
| 05 abr 2023 | 74.25 | 74.25 | 70.95 | 71.10 | 71.10 | 8,713 |
| 04 abr 2023 | 74.10 | 74.60 | 73.45 | 73.60 | 73.60 | 7,370 |
| 03 abr 2023 | 74.20 | 74.20 | 73.20 | 73.80 | 73.80 | 5,892 |
| 31 mar 2023 | 72.90 | 74.00 | 72.90 | 73.65 | 73.65 | 15,571 |
| 30 mar 2023 | 71.85 | 73.05 | 71.75 | 72.90 | 72.90 | 17,033 |
| 29 mar 2023 | 70.00 | 71.15 | 69.75 | 70.95 | 70.95 | 14,654 |
| 28 mar 2023 | 71.30 | 71.75 | 69.10 | 70.00 | 70.00 | 34,016 |
| 27 mar 2023 | 71.25 | 72.00 | 70.75 | 71.10 | 71.10 | 10,313 |
| 24 mar 2023 | 72.10 | 72.15 | 70.55 | 71.40 | 71.40 | 9,190 |
| 23 mar 2023 | 73.00 | 73.80 | 71.90 | 72.10 | 72.10 | 23,246 |
| 22 mar 2023 | 72.80 | 73.80 | 72.55 | 73.25 | 73.25 | 13,609 |
| 21 mar 2023 | 73.50 | 74.60 | 73.45 | 73.50 | 73.50 | 8,665 |
| 20 mar 2023 | 72.95 | 73.70 | 71.20 | 73.05 | 73.05 | 12,932 |
| 17 mar 2023 | 74.35 | 74.50 | 72.70 | 73.60 | 73.60 | 34,879 |
| 16 mar 2023 | 74.55 | 74.55 | 72.40 | 74.05 | 74.05 | 13,166 |
| 15 mar 2023 | 74.70 | 74.70 | 72.15 | 73.35 | 73.35 | 14,432 |
| 14 mar 2023 | 74.00 | 74.90 | 73.10 | 74.35 | 74.35 | 19,098 |
| 13 mar 2023 | 76.35 | 76.35 | 73.00 | 73.70 | 73.70 | 42,562 |
| 10 mar 2023 | 76.00 | 76.15 | 75.10 | 76.15 | 76.15 | 6,902 |
| 09 mar 2023 | 77.70 | 77.70 | 75.85 | 76.95 | 76.95 | 10,445 |
| 08 mar 2023 | 77.45 | 78.25 | 77.45 | 77.75 | 77.75 | 6,104 |
| 07 mar 2023 | 78.70 | 79.20 | 77.35 | 77.40 | 77.40 | 6,400 |
| 06 mar 2023 | 79.10 | 79.20 | 78.00 | 79.00 | 79.00 | 10,719 |
| 03 mar 2023 | 78.05 | 78.95 | 77.80 | 78.75 | 78.75 | 5,968 |
| 02 mar 2023 | 76.95 | 77.55 | 76.40 | 77.30 | 77.30 | 8,735 |
| 01 mar 2023 | 79.00 | 79.10 | 77.35 | 77.35 | 77.35 | 12,382 |
| 28 feb 2023 | 78.70 | 78.75 | 77.95 | 78.60 | 78.60 | 13,227 |
| 27 feb 2023 | 77.50 | 79.00 | 76.40 | 78.90 | 78.90 | 8,467 |
| 24 feb 2023 | 79.85 | 79.85 | 78.05 | 78.10 | 78.10 | 8,957 |
| 23 feb 2023 | 78.60 | 79.30 | 78.35 | 79.30 | 79.30 | 28,191 |
| 22 feb 2023 | 79.35 | 80.05 | 78.15 | 78.50 | 78.50 | 13,306 |
| 21 feb 2023 | 81.50 | 81.50 | 79.25 | 79.25 | 79.25 | 12,706 |
| 20 feb 2023 | 82.25 | 82.25 | 81.00 | 81.20 | 81.20 | 7,803 |
| 17 feb 2023 | 81.35 | 81.95 | 80.25 | 81.70 | 81.70 | 9,649 |
| 16 feb 2023 | 82.05 | 82.10 | 80.15 | 81.45 | 81.45 | 7,757 |
| 15 feb 2023 | 81.70 | 82.70 | 80.60 | 81.25 | 81.25 | 15,369 |
| 14 feb 2023 | 81.30 | 81.65 | 80.50 | 81.05 | 81.05 | 15,019 |
| 13 feb 2023 | 81.30 | 81.35 | 80.00 | 81.05 | 81.05 | 11,289 |
| 10 feb 2023 | 82.30 | 82.80 | 81.00 | 81.20 | 81.20 | 9,041 |
| 09 feb 2023 | 82.90 | 83.55 | 82.30 | 82.40 | 82.40 | 12,308 |
| 08 feb 2023 | 81.65 | 83.80 | 81.60 | 82.30 | 82.30 | 13,867 |
| 07 feb 2023 | 83.05 | 83.05 | 80.80 | 81.10 | 81.10 | 10,507 |
| 06 feb 2023 | 84.35 | 84.55 | 81.80 | 83.05 | 83.05 | 25,105 |
| 03 feb 2023 | 84.30 | 84.95 | 82.70 | 84.70 | 84.70 | 10,618 |
| 02 feb 2023 | 81.95 | 84.45 | 81.60 | 84.30 | 84.30 | 15,332 |
| 01 feb 2023 | 82.00 | 82.15 | 79.80 | 80.50 | 80.50 | 14,276 |
| 31 ene 2023 | 80.55 | 81.40 | 79.85 | 81.30 | 81.30 | 11,175 |
| 30 ene 2023 | 81.50 | 81.50 | 80.20 | 81.00 | 81.00 | 26,564 |
| 27 ene 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 26 ene 2023 | 81.95 | 82.20 | 81.30 | 81.50 | 81.50 | 8,384 |
| 25 ene 2023 | 82.80 | 83.20 | 81.05 | 81.40 | 81.40 | 9,446 |
| 24 ene 2023 | 83.40 | 83.40 | 82.25 | 82.80 | 82.80 | 9,353 |
| 23 ene 2023 | 83.10 | 83.10 | 81.80 | 82.55 | 82.55 | 5,266 |
| 20 ene 2023 | 82.25 | 82.65 | 80.80 | 81.80 | 81.80 | 18,772 |
| 19 ene 2023 | 83.50 | 84.65 | 81.50 | 81.50 | 81.50 | 11,797 |
| 18 ene 2023 | 83.05 | 84.35 | 82.25 | 84.00 | 84.00 | 11,815 |
| 17 ene 2023 | 84.45 | 84.50 | 82.20 | 83.15 | 83.15 | 15,512 |
| 16 ene 2023 | 81.50 | 84.95 | 80.95 | 84.50 | 84.50 | 18,772 |
| 13 ene 2023 | 81.15 | 81.85 | 80.40 | 81.00 | 81.00 | 8,538 |
| 12 ene 2023 | 80.60 | 81.60 | 80.15 | 80.90 | 80.90 | 19,995 |
| 11 ene 2023 | 79.65 | 81.55 | 79.10 | 80.55 | 80.55 | 16,941 |
| 10 ene 2023 | 81.35 | 81.55 | 79.20 | 79.30 | 79.30 | 14,512 |
| 09 ene 2023 | 81.60 | 82.00 | 80.80 | 81.60 | 81.60 | 10,096 |
| 06 ene 2023 | 81.65 | 81.85 | 79.50 | 81.50 | 81.50 | 8,245 |
| 05 ene 2023 | 81.90 | 83.50 | 80.75 | 81.75 | 81.75 | 12,962 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.