U.S. markets closed

HORNBACH Baumarkt AG (HBM.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
36.30-0.55 (-1.49%)
At close: 5:36PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202137.3037.3035.7036.3036.3027,457
Jun 10, 202137.1037.3036.8036.8536.8513,737
Jun 09, 202137.5537.7037.0037.0037.0013,812
Jun 08, 202137.7037.8537.4037.5537.5515,076
Jun 07, 202137.4037.7037.1537.3537.3516,880
Jun 04, 202137.4037.5036.9037.0037.0012,169
Jun 03, 202137.3037.7037.0537.0537.0510,699
Jun 02, 202138.1038.1037.2037.2537.2517,272
Jun 01, 202138.2038.5037.8038.1038.1032,001
May 31, 202139.3039.3037.4537.8537.8537,877
May 28, 202139.0039.8038.7539.3539.3522,064
May 27, 202139.2039.7036.7539.0039.0067,258
May 26, 202138.9539.7538.5539.5539.5531,076
May 25, 202138.5039.2538.3538.8538.8530,260
May 21, 202138.1038.2537.7038.2538.2516,069
May 20, 202137.7038.0037.0537.8537.8532,520
May 19, 202137.3537.9537.0037.6037.6021,242
May 18, 202136.4037.5536.4037.5037.5024,957
May 17, 202135.7536.5035.7036.4536.4518,386
May 14, 202134.6035.9034.3535.8035.8027,192
May 13, 202134.8034.8033.6034.4034.4026,010
May 12, 202134.7035.1034.5035.0035.0010,625
May 11, 202134.9034.9534.1034.6034.6015,599
May 10, 202135.5535.6534.7534.9534.9512,369
May 07, 202134.0035.8033.9535.8035.8039,277
May 06, 202134.2034.2533.3533.9033.9021,348
May 05, 202133.8034.1033.1534.1034.1019,718
May 04, 202134.5034.5033.0033.0033.0020,719
May 03, 202133.5534.5033.0034.5034.5024,631
Apr 30, 202133.6533.8033.2533.2533.2525,592
Apr 29, 202134.0034.1033.6533.6533.6515,543
Apr 28, 202133.7534.5533.7534.0034.0017,425
Apr 27, 202134.0034.3033.6033.9533.959,816
Apr 26, 202134.3534.7034.0534.1034.1012,682
Apr 23, 202134.2034.4033.9534.3534.355,295
Apr 22, 202134.2534.6034.0534.5034.5012,017
Apr 21, 202134.2534.2533.4034.0534.0526,731
Apr 20, 202134.7534.8033.6034.0034.0020,933
Apr 19, 202135.0035.3534.6534.7534.7518,008
Apr 16, 202135.3035.6034.9535.1535.1524,493
Apr 15, 202134.8535.3034.6035.1035.1015,733
Apr 14, 202135.5535.6534.2534.3034.3020,422
Apr 13, 202135.4036.0035.3035.4035.4014,387
Apr 12, 202136.8036.8035.2035.3535.3518,701
Apr 09, 202136.5036.9036.3036.8536.8511,832
Apr 08, 202136.5037.5036.3536.5536.5516,928
Apr 07, 202136.6536.8536.1036.5036.5024,254
Apr 06, 202135.8036.8035.6536.6536.6532,751
Apr 01, 202136.1036.2035.1035.3035.3024,288
Mar 31, 202134.6536.2034.6535.8535.8544,230
Mar 30, 202134.2535.0034.2034.9534.9527,476
Mar 29, 202134.8034.9033.9034.4534.4518,372
Mar 26, 202134.4034.8034.1034.4034.4022,858
Mar 25, 202134.2534.3533.4034.1034.1020,621
Mar 24, 202134.2034.5033.8034.1534.1522,121
Mar 23, 202133.5034.5032.9034.3034.3055,233
Mar 22, 202134.2034.2032.7533.1033.1041,599
Mar 19, 202134.3034.3533.3033.8533.8597,225
Mar 18, 202134.4034.6533.6534.4534.4529,036
Mar 17, 202134.3534.7533.9534.1534.1521,094
Mar 16, 202134.9035.0034.0034.4534.4520,251
Mar 15, 202135.1535.4534.2534.5534.5523,570
Mar 12, 202135.3535.4034.7034.9034.909,649
Mar 11, 202134.9035.5034.8035.2535.2528,336
Mar 10, 202134.6035.1034.5034.7534.7530,228
Mar 09, 202134.7035.2534.2534.6534.6527,980
Mar 08, 202134.3034.6533.8534.6534.6545,430
Mar 05, 202134.6034.9034.0534.2034.2025,827
Mar 04, 202136.4536.6534.4034.7534.7538,165
Mar 03, 202135.8036.8035.5036.3036.3058,278
Mar 02, 202135.8536.0535.1035.7535.7551,532
Mar 01, 202134.2536.2534.1535.5035.5058,092
Feb 26, 202134.2534.2533.1533.7033.7020,549
Feb 25, 202134.2034.6033.4034.0534.0531,065
Feb 24, 202133.7034.6533.6534.0534.0538,690
Feb 23, 202133.6033.7530.8533.3033.3070,452
Feb 22, 202134.0034.3533.7033.9033.9022,831
Feb 19, 202133.6534.5533.6534.0534.0520,535
Feb 18, 202133.9034.3533.6533.8533.8514,761
Feb 17, 202134.9034.9533.9534.1534.1513,840
Feb 16, 202135.2535.2534.4534.6534.6516,938
Feb 15, 202134.6035.9534.3535.0035.0028,629
Feb 12, 202134.2034.6534.0534.4534.4512,972
Feb 11, 202135.1035.1034.4034.5034.5011,022
Feb 10, 202135.1035.4034.5534.7034.7013,588
Feb 09, 202135.2035.2034.7034.7034.7020,546
Feb 08, 202134.8035.1534.6535.1035.1018,839
Feb 05, 202135.2035.2034.8034.8034.8012,450
Feb 04, 202134.7535.2534.7035.0535.0522,627
Feb 03, 202134.4034.8034.4034.5034.5014,031
Feb 02, 202134.7534.8033.9034.1534.1524,473
Feb 01, 202135.0535.3034.6034.8034.8017,336
Jan 29, 202134.6035.0034.3034.7534.7516,529
Jan 28, 202135.1535.1533.9534.4534.4524,635
Jan 27, 202136.1536.2534.6035.1535.1534,244
Jan 26, 202135.6536.3534.8036.1036.1031,336
Jan 25, 202135.5035.9534.8035.6035.6046,250
Jan 22, 202134.8535.2034.7035.1535.1510,716
Jan 21, 202134.0035.2034.0035.1035.1026,466
Jan 20, 202133.4033.9533.2533.7033.7019,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...