HBH.DE - HORNBACH Holding AG & Co. KGaA

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202367.0067.1066.5566.9566.954,336
26 may 202366.7066.7065.5066.5066.5015,390
25 may 202367.2067.2066.2066.2566.2512,199
24 may 202367.5067.5066.5067.1067.1010,981
23 may 2023------
22 may 202367.1067.8066.1066.9066.9051,631
19 may 202367.6569.9067.6568.8068.8043,407
18 may 202367.6568.1066.6567.8567.8521,410
17 may 202367.0568.1565.4067.0567.0547,249
16 may 202372.5073.2066.0067.2067.20117,568
15 may 202376.3576.3575.3075.9075.908,058
12 may 202376.4076.4076.4076.4076.40-
11 may 202376.0076.6075.7576.4076.4010,761
10 may 202376.4576.4575.5576.0076.006,411
09 may 202376.4077.4576.0077.1577.1512,313
08 may 202375.6576.7575.2576.3576.359,666
05 may 202374.2075.2074.2075.2075.204,401
04 may 202374.1074.4073.4074.0574.059,756
03 may 202374.2074.4073.1073.8073.803,553
02 may 202376.8577.3073.3073.6073.6012,991
28 abr 202376.4577.0075.4077.0077.0014,271
27 abr 202375.9576.0575.0075.6575.654,224
26 abr 202374.5075.3573.8075.3575.358,333
25 abr 202375.0075.0073.8574.7574.758,306
24 abr 202376.0076.1074.8074.9074.905,577
21 abr 202375.1075.8074.6575.4575.455,719
20 abr 202375.5077.2575.3075.8075.807,157
19 abr 202375.9076.6075.2075.5075.5011,454
18 abr 202375.6077.7575.5076.2076.208,463
17 abr 202375.6576.1575.4075.6575.6512,733
14 abr 202374.1576.1574.1574.9574.9511,545
13 abr 202372.7073.7572.5573.6573.657,419
12 abr 202373.2573.3572.2072.2072.2016,348
11 abr 2023------
06 abr 202371.1071.1070.0570.5070.5011,893
05 abr 202374.2574.2570.9571.1071.108,713
04 abr 202374.1074.6073.4573.6073.607,370
03 abr 202374.2074.2073.2073.8073.805,892
31 mar 202372.9074.0072.9073.6573.6515,571
30 mar 202371.8573.0571.7572.9072.9017,033
29 mar 202370.0071.1569.7570.9570.9514,654
28 mar 202371.3071.7569.1070.0070.0034,016
27 mar 202371.2572.0070.7571.1071.1010,313
24 mar 202372.1072.1570.5571.4071.409,190
23 mar 202373.0073.8071.9072.1072.1023,246
22 mar 202372.8073.8072.5573.2573.2513,609
21 mar 202373.5074.6073.4573.5073.508,665
20 mar 202372.9573.7071.2073.0573.0512,932
17 mar 202374.3574.5072.7073.6073.6034,879
16 mar 202374.5574.5572.4074.0574.0513,166
15 mar 202374.7074.7072.1573.3573.3514,432
14 mar 202374.0074.9073.1074.3574.3519,098
13 mar 202376.3576.3573.0073.7073.7042,562
10 mar 202376.0076.1575.1076.1576.156,902
09 mar 202377.7077.7075.8576.9576.9510,445
08 mar 202377.4578.2577.4577.7577.756,104
07 mar 202378.7079.2077.3577.4077.406,400
06 mar 202379.1079.2078.0079.0079.0010,719
03 mar 202378.0578.9577.8078.7578.755,968
02 mar 202376.9577.5576.4077.3077.308,735
01 mar 202379.0079.1077.3577.3577.3512,382
28 feb 202378.7078.7577.9578.6078.6013,227
27 feb 202377.5079.0076.4078.9078.908,467
24 feb 202379.8579.8578.0578.1078.108,957
23 feb 202378.6079.3078.3579.3079.3028,191
22 feb 202379.3580.0578.1578.5078.5013,306
21 feb 202381.5081.5079.2579.2579.2512,706
20 feb 202382.2582.2581.0081.2081.207,803
17 feb 202381.3581.9580.2581.7081.709,649
16 feb 202382.0582.1080.1581.4581.457,757
15 feb 202381.7082.7080.6081.2581.2515,369
14 feb 202381.3081.6580.5081.0581.0515,019
13 feb 202381.3081.3580.0081.0581.0511,289
10 feb 202382.3082.8081.0081.2081.209,041
09 feb 202382.9083.5582.3082.4082.4012,308
08 feb 202381.6583.8081.6082.3082.3013,867
07 feb 202383.0583.0580.8081.1081.1010,507
06 feb 202384.3584.5581.8083.0583.0525,105
03 feb 202384.3084.9582.7084.7084.7010,618
02 feb 202381.9584.4581.6084.3084.3015,332
01 feb 202382.0082.1579.8080.5080.5014,276
31 ene 202380.5581.4079.8581.3081.3011,175
30 ene 202381.5081.5080.2081.0081.0026,564
27 ene 202381.5081.5081.5081.5081.50-
26 ene 202381.9582.2081.3081.5081.508,384
25 ene 202382.8083.2081.0581.4081.409,446
24 ene 202383.4083.4082.2582.8082.809,353
23 ene 202383.1083.1081.8082.5582.555,266
20 ene 202382.2582.6580.8081.8081.8018,772
19 ene 202383.5084.6581.5081.5081.5011,797
18 ene 202383.0584.3582.2584.0084.0011,815
17 ene 202384.4584.5082.2083.1583.1515,512
16 ene 202381.5084.9580.9584.5084.5018,772
13 ene 202381.1581.8580.4081.0081.008,538
12 ene 202380.6081.6080.1580.9080.9019,995
11 ene 202379.6581.5579.1080.5580.5516,941
10 ene 202381.3581.5579.2079.3079.3014,512
09 ene 202381.6082.0080.8081.6081.6010,096
06 ene 202381.6581.8579.5081.5081.508,245
05 ene 202381.9083.5080.7581.7581.7512,962
*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...