Hoenle AG (HNL.DE) XETRA
9.44
+0.16(+1.72%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.44
+0.16(+1.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.4 | 9.44 | 9.44 | 9.48 | 9.4 | 502 |
| March 12, 2026 | 9.5 | 9.28 | 9.28 | 9.5 | 9.22 | 2,524 |
| March 11, 2026 | 9.58 | 9.64 | 9.64 | 9.68 | 9.58 | 136 |
| March 10, 2026 | 9.5 | 9.56 | 9.56 | 9.56 | 9.5 | 157 |
| March 09, 2026 | 9.92 | 9.62 | 9.62 | 9.92 | 9.6 | 2,993 |
| March 06, 2026 | 9.64 | 9.76 | 9.76 | 10.1 | 9.12 | 15,032 |
| March 05, 2026 | 9 | 9.34 | 9.34 | 9.34 | 9 | 1,847 |
| March 04, 2026 | 9.02 | 8.88 | 8.88 | 9.06 | 8.88 | 3,017 |
| March 03, 2026 | 9.96 | 9.18 | 9.18 | 9.96 | 9.18 | 8,934 |
| March 02, 2026 | 9.82 | 9.88 | 9.88 | 10.2 | 9.8 | 5,712 |
| February 27, 2026 | 10.25 | 10.05 | 10.05 | 10.25 | 9.92 | 13,233 |
| February 26, 2026 | 9.98 | 10.2 | 10.2 | 10.2 | 9.98 | 1,053 |
| February 25, 2026 | 10.2 | 9.94 | 9.94 | 10.2 | 9.8 | 10,735 |
| February 24, 2026 | 9.4 | 10.1 | 10.1 | 10.3 | 9.4 | 34,072 |
| February 23, 2026 | 9 | 9.48 | 9.48 | 9.66 | 9 | 39,698 |
| February 20, 2026 | 8.66 | 8.72 | 0 | 8.72 | 8.66 | 127 |
| February 19, 2026 | 8.82 | 8.7 | 0 | 8.82 | 8.66 | 1,010 |
| February 18, 2026 | 8.78 | 8.7 | 0 | 8.82 | 8.66 | 1,529 |
| February 17, 2026 | 8.82 | 8.8 | 0 | 8.82 | 8.8 | 101 |
| February 16, 2026 | 8.98 | 8.9 | 0 | 8.98 | 8.84 | 168 |
| February 13, 2026 | 8.84 | 8.9 | 0 | 8.9 | 8.84 | 116 |
| February 12, 2026 | 8.82 | 8.92 | 0 | 8.98 | 8.82 | 2,592 |
| February 11, 2026 | 8.62 | 8.78 | 0 | 8.78 | 8.42 | 2,436 |
| February 10, 2026 | 8.56 | 8.52 | 0 | 8.56 | 8.42 | 330 |
| February 09, 2026 | 8.52 | 8.48 | 0 | 8.52 | 8.44 | 889 |
| February 06, 2026 | 8.5 | 8.62 | 0 | 8.62 | 8.5 | 194 |
| February 05, 2026 | 8.52 | 8.52 | 0 | 8.52 | 8.52 | 5,342 |
| February 04, 2026 | 8.88 | 8.52 | 0 | 8.88 | 8.4 | 5,342 |
| February 03, 2026 | 9.1 | 9 | 0 | 9.1 | 8.96 | 3,965 |
| February 02, 2026 | 9.4 | 9.22 | 0 | 9.4 | 9.2 | 1,498 |
| January 30, 2026 | 9.3 | 9.3 | 0 | 9.3 | 9.3 | 0 |
| January 29, 2026 | 9.42 | 9.3 | 0 | 9.42 | 9.24 | 3,020 |
| January 28, 2026 | 9.36 | 9.42 | 0 | 9.64 | 9.36 | 6,128 |
| January 27, 2026 | 9.52 | 9.42 | 0 | 9.52 | 9.36 | 521 |
| January 26, 2026 | 9.54 | 9.62 | 0 | 9.62 | 9.3 | 7,811 |
| January 23, 2026 | 9.76 | 9.6 | 0 | 9.76 | 9.5 | 2,783 |
| January 22, 2026 | 9.58 | 9.74 | 0 | 9.78 | 9.58 | 7,468 |
| January 21, 2026 | 9.16 | 9.42 | 0 | 9.42 | 9.16 | 1,200 |
| January 20, 2026 | 9.52 | 9.2 | 0 | 9.64 | 8.94 | 11,019 |
| January 19, 2026 | 9.32 | 9.78 | 0 | 10.4 | 9.32 | 19,009 |
| January 16, 2026 | 8.82 | 9.48 | 0 | 9.7 | 8.74 | 24,540 |
| January 15, 2026 | 8.4 | 8.72 | 0 | 8.72 | 8.34 | 7,600 |
| January 14, 2026 | 7.98 | 8.1 | 0 | 8.36 | 7.98 | 17,877 |
| January 13, 2026 | 8 | 7.9 | 0 | 8 | 7.9 | 3,768 |
| January 12, 2026 | 8.06 | 8 | 0 | 8.18 | 7.92 | 5,327 |
| January 09, 2026 | 7.48 | 8.1 | 0 | 8.5 | 7.38 | 123,873 |
| January 08, 2026 | 7.34 | 7.38 | 0 | 7.38 | 7.34 | 2,196 |
| January 07, 2026 | 7.32 | 7.24 | 0 | 7.32 | 7.2 | 1,345 |
| January 06, 2026 | 7.24 | 7.26 | 0 | 7.46 | 7.2 | 3,032 |
| January 05, 2026 | 7.04 | 7.1 | 0 | 7.1 | 7.04 | 725 |
| January 02, 2026 | 6.92 | 7.1 | 0 | 7.12 | 6.92 | 3,136 |
| December 30, 2025 | 6.84 | 6.94 | 0 | 7.2 | 6.84 | 4,088 |
| December 29, 2025 | 6.82 | 6.84 | 0 | 7.1 | 6.82 | 5,923 |
| December 23, 2025 | 6.88 | 6.96 | 0 | 7.34 | 6.8 | 6,780 |
| December 22, 2025 | 6.8 | 6.86 | 0 | 6.96 | 6.8 | 3,447 |
| December 19, 2025 | 6.82 | 6.86 | 0 | 6.9 | 6.7 | 6,979 |
| December 18, 2025 | 6.82 | 6.9 | 0 | 7 | 6.8 | 3,437 |
| December 17, 2025 | 6.74 | 6.86 | 0 | 6.92 | 6.68 | 14,023 |
| December 16, 2025 | 7 | 6.84 | 0 | 7 | 6.78 | 8,180 |
| December 15, 2025 | 6.98 | 7.1 | 0 | 7.26 | 6.9 | 5,506 |