HORNBACH Holding AG & Co. KGaA (HBH.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HBH.DE Historical Return
If you invested €1000 in HORNBACH Holding AG & Co. KGaA (HBH.DE) 10 years ago, it would be worth €1,720.24 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,085.68, while €1000 invested 1 year ago would be worth €890.19. This corresponds to total returns of 72.02%, 8.57%, -10.98%, respectively, with annualized returns of 5.57%, 1.66%, -10.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HBH.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 79.2 | 81 | 81 | 81 | 78.7 | 17,718 |
| June 19, 2026 | 77.5 | 79.8 | 79.8 | 79.9 | 77.5 | 30,356 |
| June 18, 2026 | 77 | 77.5 | 77.5 | 78 | 76.9 | 17,501 |
| June 17, 2026 | 77.2 | 77.5 | 77.5 | 78 | 77 | 8,742 |
| June 16, 2026 | 78.5 | 77.7 | 77.7 | 78.7 | 77 | 8,482 |
| June 15, 2026 | 79.5 | 78.2 | 78.2 | 80.3 | 78 | 8,586 |
| June 12, 2026 | 78.6 | 78.8 | 78.8 | 79.9 | 78.6 | 9,957 |
| June 11, 2026 | 77 | 78.1 | 78.1 | 78.1 | 76.7 | 6,548 |
| June 10, 2026 | 76.5 | 77.1 | 77.1 | 78 | 76.5 | 8,750 |
| June 09, 2026 | 76 | 76.1 | 76.1 | 77 | 76 | 7,356 |
| June 08, 2026 | 76.1 | 76.3 | 76.3 | 76.9 | 75.5 | 13,672 |
| June 05, 2026 | 77.2 | 76.6 | 76.6 | 77.9 | 76.4 | 8,979 |
| June 04, 2026 | 77 | 76.3 | 76.3 | 77.4 | 76.2 | 5,856 |
| June 03, 2026 | 77.6 | 76.4 | 76.4 | 77.7 | 76.1 | 14,667 |
| June 02, 2026 | 78.8 | 77.6 | 77.6 | 79.6 | 77.5 | 9,909 |
| June 01, 2026 | 80.6 | 78.4 | 78.4 | 80.6 | 78.2 | 10,223 |
| May 29, 2026 | 81.1 | 80.7 | 80.7 | 81.7 | 80.3 | 26,199 |
| May 28, 2026 | 79.3 | 80.3 | 80.3 | 81 | 79.1 | 9,991 |
| May 27, 2026 | 79.3 | 79.8 | 79.8 | 80.8 | 79.3 | 7,416 |
| May 26, 2026 | 79.9 | 78.9 | 78.9 | 80.4 | 78.9 | 6,915 |
| May 25, 2026 | 79.2 | 79.5 | 79.5 | 79.7 | 79.2 | 6,487 |
| May 22, 2026 | 79.6 | 79.1 | 79.1 | 80 | 78.4 | 6,880 |
| May 21, 2026 | 79.8 | 79.6 | 79.6 | 79.8 | 78.3 | 14,907 |
| May 20, 2026 | 79.3 | 79.8 | 79.8 | 80.5 | 78.9 | 13,636 |
| May 19, 2026 | 78 | 79.6 | 79.6 | 80.7 | 77.7 | 29,602 |
| May 18, 2026 | 77.8 | 78.2 | 78.2 | 79 | 77.3 | 19,697 |
| May 15, 2026 | 77.9 | 78.3 | 78.3 | 78.9 | 77.7 | 9,281 |
| May 14, 2026 | 79 | 78.5 | 78.5 | 79 | 78.2 | 9,659 |
| May 13, 2026 | 78 | 77.8 | 77.8 | 78.9 | 77.8 | 13,894 |
| May 12, 2026 | 79 | 77.7 | 77.7 | 79.8 | 77.7 | 22,323 |
| May 11, 2026 | 79.3 | 79.2 | 79.2 | 79.7 | 78.9 | 13,007 |
| May 08, 2026 | 79.8 | 79.6 | 79.6 | 80.7 | 79.3 | 13,968 |
| May 07, 2026 | 81.1 | 79.8 | 79.8 | 81.7 | 79.8 | 12,342 |
| May 06, 2026 | 79.5 | 81 | 81 | 82 | 79.3 | 7,700 |
| May 05, 2026 | 79.5 | 78.9 | 78.9 | 81.1 | 78.7 | 12,705 |
| May 04, 2026 | 81.1 | 78.8 | 78.8 | 81.5 | 78.8 | 10,338 |
| April 30, 2026 | 79.9 | 80.9 | 80.9 | 81.5 | 79.7 | 19,874 |
| April 29, 2026 | 82.1 | 80.1 | 80.1 | 82.1 | 79.9 | 8,433 |
| April 28, 2026 | 80.4 | 81.3 | 81.3 | 82.3 | 80.4 | 12,110 |
| April 27, 2026 | 80.8 | 81.2 | 81.2 | 82.1 | 80.7 | 5,751 |
| April 24, 2026 | 80.6 | 81.3 | 81.3 | 81.4 | 80.1 | 18,856 |
| April 23, 2026 | 81.5 | 81.2 | 81.2 | 82.9 | 81 | 13,621 |
| April 22, 2026 | 83.5 | 81.7 | 81.7 | 83.5 | 81.7 | 33,836 |
| April 21, 2026 | 83.2 | 82.7 | 82.7 | 83.4 | 82.2 | 10,404 |
| April 20, 2026 | 82 | 82.9 | 82.9 | 83.7 | 82 | 7,538 |
| April 17, 2026 | 83.5 | 84.3 | 84.3 | 84.6 | 82.5 | 10,672 |
| April 16, 2026 | 82 | 82.7 | 82.7 | 83.1 | 82 | 6,597 |
| April 15, 2026 | 82.9 | 82.3 | 82.3 | 83.6 | 82.1 | 7,193 |
| April 14, 2026 | 82.7 | 83.1 | 83.1 | 84 | 82.7 | 7,646 |
| April 13, 2026 | 83.2 | 82 | 82 | 83.2 | 82 | 9,028 |
| April 10, 2026 | 81.8 | 83.6 | 83.6 | 84 | 81.8 | 6,999 |
| April 09, 2026 | 84.6 | 82.3 | 82.3 | 84.6 | 82.1 | 15,388 |
| April 08, 2026 | 83.1 | 84.3 | 84.3 | 84.6 | 82.3 | 16,620 |
| April 07, 2026 | 80.1 | 79.3 | 79.3 | 81.9 | 78.9 | 15,272 |
| April 02, 2026 | 79.6 | 80.3 | 80.3 | 80.4 | 79.3 | 20,170 |
| April 01, 2026 | 81.7 | 80.3 | 80.3 | 81.7 | 80 | 4,602 |
| March 31, 2026 | 78.5 | 80.6 | 80.6 | 80.7 | 78.5 | 14,765 |
| March 30, 2026 | 77.5 | 78 | 78 | 78.2 | 77 | 15,166 |
| March 27, 2026 | 80.3 | 77.7 | 77.7 | 80.3 | 77.4 | 16,825 |
| March 26, 2026 | 79.7 | 79.7 | 79.7 | 81.1 | 79.3 | 18,946 |
AD
