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 €1,763.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €927.36, while €1000 invested 1 year ago would be worth €826.77. This corresponds to total returns of 76.32%, -7.26%, -17.32%, respectively, with annualized returns of 5.83%, -1.5%, -17.32%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 85 | 84 | 84 | 85.5 | 83.5 | 7,294 |
| September 10, 2026 | 85.2 | 84.6 | 84.6 | 86.5 | 84.6 | 9,344 |
| September 09, 2026 | 86.2 | 85 | 85 | 86.2 | 84.8 | 8,525 |
| September 08, 2026 | 86.6 | 87 | 87 | 89.2 | 85.1 | 24,673 |
| September 07, 2026 | 81.9 | 81.7 | 81.7 | 82.3 | 81.6 | 3,634 |
| September 04, 2026 | 80.8 | 81.8 | 81.8 | 82.2 | 80.8 | 4,821 |
| September 03, 2026 | 80.9 | 80.9 | 80.9 | 81.1 | 80.3 | 7,691 |
| September 02, 2026 | 83.8 | 81 | 81 | 83.8 | 81 | 11,649 |
| September 01, 2026 | 82.6 | 83.5 | 83.5 | 83.8 | 82.3 | 13,193 |
| August 31, 2026 | 81.9 | 82.7 | 82.7 | 82.8 | 81.7 | 22,913 |
| August 28, 2026 | 81.3 | 82.1 | 82.1 | 82.4 | 81 | 6,566 |
| August 27, 2026 | 81.5 | 81.4 | 81.4 | 82.1 | 80.9 | 10,172 |
| August 26, 2026 | 80.5 | 81.7 | 81.7 | 82.1 | 80.5 | 4,810 |
| August 25, 2026 | 80.7 | 81.4 | 81.4 | 82 | 80.6 | 6,144 |
| August 24, 2026 | 80.4 | 80.8 | 80.8 | 81.1 | 80.1 | 4,229 |
| August 21, 2026 | 80.5 | 80.9 | 80.9 | 81.2 | 80.4 | 3,690 |
| August 20, 2026 | 80.6 | 81.1 | 81.1 | 81.3 | 80.5 | 6,674 |
| August 19, 2026 | 80.4 | 80.9 | 80.9 | 81.4 | 80.3 | 6,835 |
| August 18, 2026 | 80.4 | 81.1 | 81.1 | 81.7 | 80.4 | 5,991 |
| August 17, 2026 | 83 | 80.7 | 80.7 | 83 | 80.7 | 6,024 |
| August 14, 2026 | 83.2 | 82.8 | 82.8 | 83.6 | 82.5 | 5,340 |
| August 13, 2026 | 82.2 | 83.1 | 83.1 | 83.9 | 82.2 | 6,100 |
| August 12, 2026 | 84 | 82.5 | 82.5 | 84 | 82.5 | 6,811 |
| August 11, 2026 | 84.3 | 84.8 | 84.8 | 85.4 | 84.3 | 9,345 |
| August 10, 2026 | 85.2 | 84.6 | 84.6 | 85.6 | 84.3 | 10,682 |
| August 07, 2026 | 85.6 | 85.4 | 85.4 | 85.8 | 84.6 | 8,202 |
| August 06, 2026 | 85 | 84.8 | 84.8 | 85.6 | 84.6 | 14,141 |
| August 05, 2026 | 84.5 | 84.7 | 84.7 | 85.6 | 84.2 | 14,392 |
| August 04, 2026 | 84.5 | 84.5 | 84.5 | 85.3 | 84 | 7,733 |
| August 03, 2026 | 84 | 84.8 | 84.8 | 85.6 | 83.7 | 14,788 |
| 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 |
AD
