Hoenle AG (HNL.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HNL.DE Historical Return
If you invested €1000 in Hoenle AG (HNL.DE) 10 years ago, it would be worth €316.53 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €190.29, while €1000 invested 1 year ago would be worth €915.66. This corresponds to total returns of -68.35%, -80.97%, -8.43%, respectively, with annualized returns of -10.87%, -28.23%, -8.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HNL.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.54 | 7.48 | 7.48 | 7.54 | 7.48 | 150 |
| September 29, 2026 | 7.52 | 7.48 | 7.48 | 7.52 | 7.4 | 1,144 |
| September 28, 2026 | 7.54 | 7.54 | 7.54 | 7.6 | 7.54 | 130 |
| September 25, 2026 | 7.52 | 7.62 | 7.62 | 7.64 | 7.52 | 214 |
| September 24, 2026 | 7.58 | 7.58 | 7.58 | 7.62 | 7.5 | 400 |
| September 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.5 | 95 |
| September 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.5 | 206 |
| September 21, 2026 | 7.68 | 7.6 | 7.6 | 7.74 | 7.52 | 8,447 |
| September 18, 2026 | 7.62 | 7.72 | 7.72 | 7.72 | 7.6 | 1,135 |
| September 17, 2026 | 7.58 | 7.66 | 7.66 | 7.66 | 7.58 | 110 |
| September 16, 2026 | 7.6 | 7.5 | 7.5 | 7.62 | 7.5 | 593 |
| September 15, 2026 | 7.86 | 7.54 | 7.54 | 7.86 | 7.54 | 190 |
| September 11, 2026 | 7.78 | 7.62 | 7.62 | 7.78 | 7.62 | 110 |
| September 10, 2026 | 7.8 | 7.74 | 7.74 | 7.88 | 7.74 | 550 |
| September 09, 2026 | 7.66 | 7.8 | 7.8 | 7.88 | 7.66 | 1,878 |
| September 08, 2026 | 7.64 | 7.66 | 7.66 | 7.74 | 7.56 | 1,739 |
| September 07, 2026 | 7.5 | 7.64 | 7.64 | 7.7 | 7.5 | 1,645 |
| September 04, 2026 | 7.66 | 7.56 | 7.56 | 7.66 | 7.5 | 6,061 |
| September 03, 2026 | 7.64 | 7.6 | 7.6 | 7.66 | 7.56 | 3,977 |
| September 02, 2026 | 7.8 | 7.78 | 7.78 | 7.94 | 7.7 | 3,418 |
| September 01, 2026 | 8 | 7.68 | 7.68 | 8 | 7.52 | 38,335 |
| August 31, 2026 | 7.9 | 7.9 | 7.9 | 7.98 | 7.9 | 862 |
| August 28, 2026 | 8.1 | 8.02 | 8.02 | 8.1 | 8 | 608 |
| August 27, 2026 | 8 | 8.12 | 8.12 | 8.12 | 8 | 1,321 |
| August 26, 2026 | 7.88 | 7.94 | 7.94 | 8 | 7.88 | 664 |
| August 25, 2026 | 8.1 | 7.94 | 7.94 | 8.1 | 7.94 | 3,336 |
| August 24, 2026 | 8.34 | 8.06 | 8.06 | 8.36 | 8.06 | 1,715 |
| August 21, 2026 | 8.2 | 8.18 | 8.18 | 8.3 | 8 | 1,954 |
| August 20, 2026 | 8.14 | 8.12 | 8.12 | 8.24 | 8.04 | 2,350 |
| August 19, 2026 | 8.04 | 8.08 | 8.08 | 8.18 | 8.02 | 804 |
| August 18, 2026 | 7.74 | 8.04 | 8.04 | 8.04 | 7.74 | 3,585 |
| August 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | 638 |
| August 14, 2026 | 7.88 | 7.9 | 7.9 | 7.9 | 7.74 | 3,421 |
| August 13, 2026 | 7.76 | 7.82 | 7.82 | 7.82 | 7.76 | 634 |
| August 12, 2026 | 7.66 | 7.78 | 7.78 | 7.86 | 7.66 | 667 |
| August 11, 2026 | 7.72 | 7.82 | 7.82 | 7.88 | 7.72 | 2,859 |
| August 10, 2026 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 644 |
| August 07, 2026 | 7.8 | 7.86 | 7.86 | 7.86 | 7.8 | 738 |
| August 06, 2026 | 7.9 | 7.86 | 7.86 | 8 | 7.82 | 1,805 |
| August 05, 2026 | 7.74 | 7.78 | 7.78 | 7.78 | 7.74 | 909 |
| August 04, 2026 | 7.9 | 7.56 | 7.56 | 7.9 | 7.5 | 20,718 |
| August 03, 2026 | 7.94 | 7.84 | 7.84 | 7.94 | 7.74 | 911 |
| July 31, 2026 | 7.8 | 7.86 | 7.86 | 7.86 | 7.8 | 232 |
| July 30, 2026 | 7.84 | 7.84 | 7.84 | 7.94 | 7.84 | 1,077 |
| July 29, 2026 | 7.86 | 7.78 | 7.78 | 7.92 | 7.78 | 1,297 |
| July 28, 2026 | 7.74 | 7.86 | 7.86 | 7.86 | 7.72 | 1,491 |
| July 27, 2026 | 7.86 | 7.86 | 7.86 | 7.96 | 7.78 | 1,491 |
| July 24, 2026 | 8.12 | 7.96 | 7.96 | 8.12 | 7.92 | 905 |
| July 23, 2026 | 8.08 | 8.12 | 8.12 | 8.12 | 7.88 | 4,435 |
| July 22, 2026 | 8.22 | 8.08 | 8.08 | 8.22 | 7.88 | 8,359 |
| July 21, 2026 | 8.2 | 8.3 | 8.3 | 8.36 | 8.2 | 1,492 |
| July 20, 2026 | 8.14 | 8.26 | 8.26 | 8.4 | 8.14 | 3,702 |
| July 17, 2026 | 8.44 | 8.02 | 8.02 | 8.44 | 8.02 | 4,077 |
| July 16, 2026 | 8.6 | 8.52 | 8.52 | 8.6 | 8.48 | 663 |
| July 15, 2026 | 8.66 | 8.48 | 8.48 | 8.66 | 8.48 | 1,657 |
| July 14, 2026 | 8.6 | 8.68 | 8.68 | 8.78 | 8.6 | 279 |
| July 13, 2026 | 8.8 | 8.74 | 8.74 | 8.8 | 8.74 | 1,439 |
| July 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3,304 |
| July 09, 2026 | 8.62 | 8.86 | 8.86 | 8.96 | 8.6 | 3,304 |
| July 08, 2026 | 8.5 | 8.74 | 8.74 | 8.74 | 8.5 | 1,867 |
AD
