HORNBACH Holding AG & Co. KGaA (0RC9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 74.45 | 74.90 | 74.10 | 74.10 | 74.10 | 212 |
| 02 May 2024 | 74.05 | 74.50 | 73.10 | 74.00 | 74.00 | 251 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 75.05 | 75.10 | 73.60 | 73.60 | 73.60 | 283 |
| 29 Apr 2024 | 75.05 | 75.20 | 74.10 | 74.50 | 74.50 | 122 |
| 26 Apr 2024 | 73.00 | 74.50 | 73.80 | 74.32 | 74.32 | 410 |
| 25 Apr 2024 | 74.55 | 75.30 | 73.60 | 74.50 | 74.50 | 537 |
| 24 Apr 2024 | 74.65 | 75.40 | 74.30 | 74.54 | 74.54 | 159 |
| 23 Apr 2024 | 73.20 | 75.40 | 73.50 | 75.20 | 75.20 | 3,815 |
| 22 Apr 2024 | 73.70 | 73.80 | 73.20 | 73.20 | 73.20 | 480 |
| 19 Apr 2024 | 73.40 | 73.70 | 73.00 | 73.01 | 73.01 | 506 |
| 18 Apr 2024 | 73.80 | 73.50 | 72.60 | 72.60 | 72.60 | 149 |
| 17 Apr 2024 | 73.80 | 74.31 | 72.60 | 74.00 | 74.00 | 519 |
| 16 Apr 2024 | 75.85 | 76.20 | 73.70 | 74.00 | 74.00 | 459 |
| 15 Apr 2024 | 75.65 | 76.80 | 75.30 | 75.50 | 75.50 | 4,669 |
| 12 Apr 2024 | 76.20 | 76.51 | 75.20 | 76.40 | 76.40 | 926 |
| 11 Apr 2024 | 74.75 | 75.90 | 74.40 | 75.38 | 75.38 | 2,378 |
| 10 Apr 2024 | 73.80 | 75.80 | 74.50 | 74.78 | 74.78 | 2,421 |
| 09 Apr 2024 | 73.70 | 74.10 | 73.50 | 73.70 | 73.70 | 248 |
| 08 Apr 2024 | 73.20 | 75.30 | 73.30 | 75.05 | 75.05 | 508 |
| 05 Apr 2024 | 73.70 | 73.90 | 73.20 | 73.40 | 73.40 | 664 |
| 04 Apr 2024 | 73.40 | 74.20 | 72.40 | 73.52 | 73.52 | 1,080 |
| 03 Apr 2024 | 72.20 | 73.30 | 71.80 | 72.00 | 72.00 | 868 |
| 02 Apr 2024 | 74.25 | 75.00 | 73.20 | 73.42 | 73.42 | 1,070 |
| 28 Mar 2024 | 74.05 | 74.51 | 73.50 | 73.75 | 73.75 | 1,599 |
| 27 Mar 2024 | 74.20 | 74.85 | 73.20 | 73.62 | 73.62 | 32,757 |
| 26 Mar 2024 | 68.55 | 74.45 | 70.15 | 73.19 | 73.19 | 4,522 |
| 25 Mar 2024 | 67.28 | 68.60 | 67.35 | 68.00 | 68.00 | 1,177 |
| 22 Mar 2024 | 67.13 | 67.50 | 66.75 | 67.00 | 67.00 | 318 |
| 21 Mar 2024 | 66.95 | 67.45 | 66.20 | 66.45 | 66.45 | 1,536 |
| 20 Mar 2024 | 67.22 | 67.40 | 66.25 | 66.35 | 66.35 | 448 |
| 19 Mar 2024 | 67.28 | 67.65 | 66.50 | 66.50 | 66.50 | 318 |
| 18 Mar 2024 | 68.85 | 69.05 | 67.05 | 67.55 | 67.55 | 241 |
| 15 Mar 2024 | 69.07 | 69.30 | 67.90 | 68.55 | 68.55 | 3,586 |
| 14 Mar 2024 | 70.35 | 70.60 | 69.30 | 70.50 | 70.50 | 555 |
| 13 Mar 2024 | 69.68 | 70.45 | 66.60 | 70.35 | 70.35 | 217 |
| 12 Mar 2024 | 69.53 | 69.80 | 69.00 | 69.00 | 69.00 | 84 |
| 11 Mar 2024 | 68.95 | 70.35 | 68.90 | 69.00 | 69.00 | 481 |
| 08 Mar 2024 | 69.82 | 70.00 | 68.70 | 68.70 | 68.70 | 181 |
| 07 Mar 2024 | 69.18 | 69.95 | 68.50 | 69.59 | 69.59 | 221 |
| 06 Mar 2024 | 68.30 | 70.10 | 67.70 | 69.85 | 69.85 | 1,021 |
| 05 Mar 2024 | 69.88 | 70.30 | 67.50 | 68.53 | 68.53 | 951 |
| 04 Mar 2024 | 71.13 | 71.50 | 68.75 | 69.61 | 69.61 | 482 |
| 01 Mar 2024 | 70.30 | 70.71 | 68.50 | 70.01 | 70.01 | 1,211 |
| 29 Feb 2024 | 70.20 | 70.35 | 68.95 | 69.54 | 69.54 | 417 |
| 28 Feb 2024 | 69.63 | 70.50 | 69.15 | 69.97 | 69.97 | 68,465 |
| 27 Feb 2024 | 68.60 | 70.30 | 68.50 | 69.90 | 69.90 | 10,401 |
| 26 Feb 2024 | 67.68 | 68.65 | 67.26 | 68.24 | 68.24 | 509 |
| 23 Feb 2024 | 67.22 | 67.95 | 67.40 | 67.73 | 67.73 | 178 |
| 22 Feb 2024 | 67.18 | 67.60 | 66.90 | 67.14 | 67.14 | 487 |
| 21 Feb 2024 | 67.13 | 67.05 | 66.20 | 66.85 | 66.85 | 265 |
| 20 Feb 2024 | 66.15 | 67.10 | 66.15 | 66.30 | 66.30 | 902 |
| 19 Feb 2024 | 67.07 | 67.60 | 66.19 | 66.20 | 66.20 | 313 |
| 16 Feb 2024 | 66.25 | 67.95 | 66.50 | 67.05 | 67.05 | 307 |
| 15 Feb 2024 | 66.40 | 66.85 | 66.20 | 66.20 | 66.20 | 158 |
| 14 Feb 2024 | 66.35 | 66.60 | 65.85 | 66.10 | 66.10 | 135 |
| 13 Feb 2024 | 66.35 | 67.05 | 65.75 | 66.00 | 66.00 | 1,084 |
| 12 Feb 2024 | 65.03 | 66.45 | 65.15 | 66.40 | 66.40 | 424 |
| 09 Feb 2024 | 64.45 | 65.00 | 63.95 | 64.55 | 64.55 | 472 |
| 08 Feb 2024 | 64.45 | 64.75 | 64.32 | 64.33 | 64.33 | 410 |
| 07 Feb 2024 | 64.45 | 66.95 | 64.10 | 64.20 | 64.20 | 78 |
| 06 Feb 2024 | 63.88 | 64.80 | 62.30 | 64.44 | 64.44 | 766 |
| 05 Feb 2024 | 65.43 | 65.60 | 63.72 | 64.74 | 64.74 | 739 |
| 02 Feb 2024 | 66.25 | 66.85 | 65.70 | 65.70 | 65.70 | 28 |
| 01 Feb 2024 | 66.60 | 66.80 | 66.10 | 66.10 | 66.10 | 66 |
| 31 Jan 2024 | 67.28 | 67.60 | 66.25 | 66.50 | 66.50 | 379 |
| 30 Jan 2024 | 67.32 | 67.75 | 66.79 | 67.09 | 67.09 | 571 |
| 29 Jan 2024 | 68.50 | 68.80 | 67.30 | 67.65 | 67.65 | 326 |
| 26 Jan 2024 | 68.10 | 68.75 | 67.45 | 67.78 | 67.78 | 267 |
| 25 Jan 2024 | 67.63 | 68.20 | 67.40 | 68.18 | 68.18 | 673 |
| 24 Jan 2024 | 67.68 | 68.05 | 66.75 | 67.47 | 67.47 | 552 |
| 23 Jan 2024 | 66.25 | 67.35 | 66.15 | 67.07 | 67.07 | 3,205 |
| 22 Jan 2024 | 65.68 | 66.30 | 65.85 | 66.15 | 66.15 | 89 |
| 19 Jan 2024 | 65.72 | 65.54 | 64.75 | 65.31 | 65.31 | 4,005 |
| 18 Jan 2024 | 64.80 | 65.50 | 64.55 | 65.30 | 65.30 | 2,393 |
| 17 Jan 2024 | 64.55 | 64.65 | 63.65 | 64.52 | 64.52 | 946 |
| 16 Jan 2024 | 66.00 | 66.15 | 64.15 | 64.35 | 64.35 | 411 |
| 15 Jan 2024 | 66.65 | 66.90 | 65.54 | 65.65 | 65.65 | 910 |
| 12 Jan 2024 | 65.78 | 66.50 | 65.95 | 65.95 | 65.95 | 697 |
| 11 Jan 2024 | 65.93 | 66.05 | 65.25 | 65.40 | 65.40 | 1,010 |
| 10 Jan 2024 | 65.93 | 66.55 | 65.20 | 65.80 | 65.80 | 598 |
| 09 Jan 2024 | 66.45 | 66.65 | 65.80 | 66.10 | 66.10 | 3,982 |
| 08 Jan 2024 | 65.13 | 66.40 | 64.90 | 64.93 | 64.93 | 625 |
| 05 Jan 2024 | 65.18 | 65.45 | 64.10 | 64.92 | 64.92 | 1,010 |
| 04 Jan 2024 | 64.50 | 65.35 | 64.10 | 64.40 | 64.40 | 2,150 |
| 03 Jan 2024 | 66.15 | 66.40 | 64.15 | 64.85 | 64.85 | 2,374 |
| 02 Jan 2024 | 66.50 | 67.20 | 65.15 | 67.20 | 67.20 | 1,137 |
| 29 Dec 2023 | 65.38 | 66.05 | 65.10 | 66.05 | 66.05 | 254 |
| 28 Dec 2023 | 66.25 | 66.40 | 64.80 | 65.60 | 65.60 | 603 |
| 27 Dec 2023 | 65.07 | 66.15 | 65.05 | 66.15 | 66.15 | 88 |
| 22 Dec 2023 | 64.65 | 64.85 | 64.25 | 64.25 | 64.25 | 855 |
| 21 Dec 2023 | 61.78 | 66.05 | 61.75 | 65.37 | 65.37 | 3,992 |
| 20 Dec 2023 | 62.25 | 63.15 | 61.85 | 62.11 | 62.11 | 2,243 |
| 19 Dec 2023 | 61.38 | 62.10 | 61.80 | 61.87 | 61.87 | 1,226 |
| 18 Dec 2023 | 61.53 | 62.40 | 61.50 | 61.59 | 61.59 | 1,184 |
| 15 Dec 2023 | 61.83 | 62.90 | 61.80 | 62.35 | 62.35 | 5,380 |
| 14 Dec 2023 | 60.75 | 62.30 | 60.95 | 61.98 | 61.98 | 1,763 |
| 13 Dec 2023 | 60.25 | 60.90 | 60.00 | 60.38 | 60.38 | 977 |
| 12 Dec 2023 | 60.45 | 60.90 | 59.95 | 60.25 | 60.25 | 3,116 |
| 11 Dec 2023 | 61.03 | 61.25 | 60.15 | 60.45 | 60.45 | 1,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.