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 €1,765.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €994.15, while €1000 invested 1 year ago would be worth €826.39. This corresponds to total returns of 76.6%, -0.58%, -17.36%, respectively, with annualized returns of 5.85%, -0.12%, -17.36%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 84.8 | 83.3 | 83.3 | 84.8 | 82.9 | 15,919 |
| July 30, 2026 | 84.1 | 85 | 85 | 86.9 | 84.1 | 14,458 |
| July 29, 2026 | 83 | 84.9 | 84.9 | 85.1 | 83 | 15,363 |
| July 28, 2026 | 81.7 | 83 | 83 | 83.5 | 81.7 | 16,027 |
| July 27, 2026 | 80.6 | 81.5 | 81.5 | 82.1 | 80.6 | 13,931 |
| July 24, 2026 | 79 | 80.5 | 80.5 | 80.8 | 79 | 8,863 |
| July 23, 2026 | 80.5 | 79 | 79 | 80.6 | 78.9 | 9,010 |
| July 22, 2026 | 79.5 | 80.1 | 80.1 | 80.5 | 79.2 | 13,388 |
| July 21, 2026 | 79.2 | 80.1 | 80.1 | 80.7 | 79 | 11,544 |
| July 20, 2026 | 79.8 | 80.3 | 80.3 | 80.6 | 79.5 | 18,303 |
| July 17, 2026 | 79.9 | 79.7 | 79.7 | 80.8 | 79.6 | 14,517 |
| July 16, 2026 | 78.9 | 80.1 | 80.1 | 80.5 | 78.9 | 12,872 |
| July 15, 2026 | 76.6 | 78.7 | 78.7 | 78.8 | 75.5 | 43,633 |
| July 14, 2026 | 76.2 | 76.4 | 76.4 | 76.7 | 75.5 | 12,382 |
| July 13, 2026 | 77 | 76.5 | 76.5 | 77.1 | 76.1 | 19,300 |
| July 10, 2026 | 78.8 | 79 | 79 | 79.6 | 78.3 | 10,025 |
| July 09, 2026 | 78.8 | 78.6 | 78.6 | 79 | 77.9 | 7,953 |
| July 08, 2026 | 81.2 | 78.4 | 78.4 | 81.2 | 78.4 | 10,721 |
| July 07, 2026 | 80.8 | 80.8 | 80.8 | 81.6 | 80.6 | 7,068 |
| July 06, 2026 | 81.6 | 80.5 | 80.5 | 81.8 | 80.2 | 12,971 |
| July 03, 2026 | 81 | 81.9 | 81.9 | 82.2 | 79.8 | 12,398 |
| July 02, 2026 | 79.1 | 80.6 | 80.6 | 80.9 | 79.1 | 22,863 |
| July 01, 2026 | 78.7 | 79.2 | 79.2 | 79.2 | 77.8 | 12,519 |
| June 30, 2026 | 77.8 | 78.5 | 78.5 | 78.9 | 77.8 | 8,840 |
| June 29, 2026 | 78.3 | 78.3 | 78.3 | 79.1 | 77.6 | 12,267 |
| June 26, 2026 | 79.1 | 78.5 | 78.5 | 79.4 | 77.9 | 8,375 |
| June 25, 2026 | 78.7 | 79.3 | 79.3 | 80.6 | 78.4 | 11,823 |
| June 24, 2026 | 77.7 | 78.8 | 78.8 | 78.8 | 76.6 | 19,149 |
| June 23, 2026 | 80.8 | 77.4 | 77.4 | 80.8 | 77.4 | 9,349 |
| 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 |
AD
