UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.89 +0.41 (+0.52%) GOLD FUTURES
2,321.30 -9.90 (-0.42%) DOW
38,924.15 +71.88 (+0.19%) Bitcoin GBP
50,738.72 +71.32 (+0.14%)
Dr. Hönle AG (HNL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 19.85 | 19.95 | 19.65 | 19.90 | 19.90 | 3,357 |
| 06 May 2024 | 19.95 | 20.00 | 19.75 | 19.80 | 19.80 | 4,255 |
| 03 May 2024 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 723 |
| 02 May 2024 | 19.75 | 20.00 | 19.70 | 20.00 | 20.00 | 2,576 |
| 30 Apr 2024 | 19.55 | 20.30 | 18.85 | 19.85 | 19.85 | 13,266 |
| 29 Apr 2024 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | 6,027 |
| 26 Apr 2024 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1,951 |
| 25 Apr 2024 | 19.75 | 20.20 | 19.70 | 19.90 | 19.90 | 3,304 |
| 24 Apr 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 5,275 |
| 23 Apr 2024 | 20.20 | 20.30 | 20.20 | 20.20 | 20.20 | 118 |
| 22 Apr 2024 | 19.95 | 20.20 | 19.90 | 20.00 | 20.00 | 882 |
| 19 Apr 2024 | 19.75 | 20.10 | 19.75 | 20.00 | 20.00 | 3,871 |
| 18 Apr 2024 | 19.75 | 19.95 | 19.45 | 19.75 | 19.75 | 17,639 |
| 17 Apr 2024 | 19.70 | 20.00 | 19.60 | 19.90 | 19.90 | 5,963 |
| 16 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 15 Apr 2024 | 20.20 | 20.20 | 19.75 | 19.95 | 19.95 | 4,510 |
| 12 Apr 2024 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 2,644 |
| 11 Apr 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 50 |
| 10 Apr 2024 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | 312 |
| 09 Apr 2024 | 19.95 | 19.95 | 19.85 | 19.85 | 19.85 | 1,016 |
| 08 Apr 2024 | 20.10 | 20.10 | 19.80 | 19.85 | 19.85 | 2,002 |
| 05 Apr 2024 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 1,871 |
| 04 Apr 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 2,406 |
| 03 Apr 2024 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 1,903 |
| 02 Apr 2024 | 19.60 | 20.10 | 19.55 | 20.10 | 20.10 | 8,993 |
| 28 Mar 2024 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | 2,618 |
| 27 Mar 2024 | 18.90 | 19.55 | 18.70 | 19.45 | 19.45 | 13,773 |
| 26 Mar 2024 | 19.15 | 19.15 | 18.95 | 19.05 | 19.05 | 2,980 |
| 25 Mar 2024 | 18.80 | 19.25 | 18.60 | 19.25 | 19.25 | 6,592 |
| 22 Mar 2024 | 19.10 | 19.30 | 18.85 | 18.85 | 18.85 | 948 |
| 21 Mar 2024 | 18.35 | 19.20 | 18.35 | 19.20 | 19.20 | 6,791 |
| 20 Mar 2024 | 18.10 | 18.80 | 18.10 | 18.40 | 18.40 | 6,602 |
| 19 Mar 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 3,265 |
| 18 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,409 |
| 15 Mar 2024 | 18.30 | 18.35 | 18.05 | 18.30 | 18.30 | 4,134 |
| 14 Mar 2024 | 18.05 | 18.25 | 18.05 | 18.10 | 18.10 | 631 |
| 13 Mar 2024 | 18.10 | 18.25 | 18.00 | 18.05 | 18.05 | 3,053 |
| 12 Mar 2024 | 18.15 | 18.35 | 18.00 | 18.35 | 18.35 | 4,281 |
| 11 Mar 2024 | 17.90 | 18.45 | 17.80 | 18.10 | 18.10 | 6,212 |
| 08 Mar 2024 | 17.75 | 18.15 | 17.70 | 17.90 | 17.90 | 6,719 |
| 07 Mar 2024 | 17.90 | 18.00 | 17.85 | 17.90 | 17.90 | 3,207 |
| 06 Mar 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 137 |
| 05 Mar 2024 | 17.85 | 18.20 | 17.60 | 18.00 | 18.00 | 8,404 |
| 04 Mar 2024 | 17.85 | 18.05 | 17.75 | 18.05 | 18.05 | 5,717 |
| 01 Mar 2024 | 18.25 | 18.25 | 17.65 | 18.00 | 18.00 | 6,947 |
| 29 Feb 2024 | 18.05 | 18.05 | 17.90 | 18.05 | 18.05 | 2,950 |
| 28 Feb 2024 | 17.75 | 18.20 | 17.70 | 18.20 | 18.20 | 7,316 |
| 27 Feb 2024 | 18.00 | 18.15 | 17.75 | 17.90 | 17.90 | 4,614 |
| 26 Feb 2024 | 18.10 | 18.40 | 17.90 | 18.25 | 18.25 | 19,781 |
| 23 Feb 2024 | 17.25 | 18.10 | 17.15 | 18.10 | 18.10 | 7,369 |
| 22 Feb 2024 | 16.05 | 17.10 | 16.05 | 17.10 | 17.10 | 9,003 |
| 21 Feb 2024 | 15.70 | 16.10 | 15.70 | 15.90 | 15.90 | 1,473 |
| 20 Feb 2024 | 15.35 | 15.75 | 15.35 | 15.75 | 15.75 | 1,733 |
| 19 Feb 2024 | 15.25 | 15.50 | 15.10 | 15.50 | 15.50 | 3,100 |
| 16 Feb 2024 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | 2,082 |
| 15 Feb 2024 | 16.30 | 16.30 | 15.95 | 15.95 | 15.95 | 989 |
| 14 Feb 2024 | 16.00 | 16.80 | 15.80 | 16.10 | 16.10 | 9,975 |
| 13 Feb 2024 | 16.25 | 16.25 | 15.80 | 15.95 | 15.95 | 2,013 |
| 12 Feb 2024 | 15.25 | 16.00 | 15.25 | 15.95 | 15.95 | 9,232 |
| 09 Feb 2024 | 15.50 | 16.25 | 15.30 | 15.40 | 15.40 | 17,293 |
| 08 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 07 Feb 2024 | 15.65 | 16.00 | 15.50 | 15.65 | 15.65 | 19,493 |
| 06 Feb 2024 | 16.25 | 16.30 | 15.80 | 15.80 | 15.80 | 2,623 |
| 05 Feb 2024 | 16.75 | 16.75 | 16.05 | 16.25 | 16.25 | 2,649 |
| 02 Feb 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 747 |
| 01 Feb 2024 | 17.70 | 17.70 | 16.80 | 16.80 | 16.80 | 4,815 |
| 31 Jan 2024 | 17.60 | 17.60 | 17.40 | 17.55 | 17.55 | 444 |
| 30 Jan 2024 | 17.40 | 17.45 | 17.25 | 17.35 | 17.35 | 4,434 |
| 29 Jan 2024 | 18.00 | 18.00 | 17.30 | 17.65 | 17.65 | 3,594 |
| 26 Jan 2024 | 17.80 | 18.15 | 17.80 | 18.15 | 18.15 | 680 |
| 25 Jan 2024 | 17.90 | 17.90 | 17.65 | 17.90 | 17.90 | 1,183 |
| 24 Jan 2024 | 17.80 | 18.25 | 17.65 | 17.65 | 17.65 | 2,820 |
| 23 Jan 2024 | 17.95 | 18.20 | 17.80 | 17.80 | 17.80 | 7,289 |
| 22 Jan 2024 | 17.80 | 18.35 | 17.80 | 18.15 | 18.15 | 1,436 |
| 19 Jan 2024 | 17.85 | 17.90 | 17.65 | 17.90 | 17.90 | 5,193 |
| 18 Jan 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2,197 |
| 17 Jan 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 454 |
| 16 Jan 2024 | 18.20 | 18.30 | 18.00 | 18.05 | 18.05 | 1,096 |
| 15 Jan 2024 | 18.35 | 18.35 | 18.00 | 18.10 | 18.10 | 567 |
| 12 Jan 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 333 |
| 11 Jan 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 119 |
| 10 Jan 2024 | 17.25 | 17.90 | 17.25 | 17.90 | 17.90 | 2,295 |
| 09 Jan 2024 | 17.60 | 17.65 | 17.50 | 17.50 | 17.50 | 1,313 |
| 08 Jan 2024 | 17.95 | 18.00 | 17.50 | 17.80 | 17.80 | 1,185 |
| 05 Jan 2024 | 16.80 | 17.80 | 16.70 | 17.70 | 17.70 | 4,240 |
| 04 Jan 2024 | 17.00 | 17.15 | 16.75 | 17.05 | 17.05 | 1,423 |
| 03 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 94 |
| 02 Jan 2024 | 17.75 | 17.75 | 16.60 | 17.00 | 17.00 | 3,838 |
| 29 Dec 2023 | 17.45 | 17.90 | 17.35 | 17.50 | 17.50 | 6,873 |
| 28 Dec 2023 | 17.20 | 17.45 | 17.20 | 17.40 | 17.40 | 1,647 |
| 27 Dec 2023 | 18.15 | 18.15 | 17.20 | 17.20 | 17.20 | 2,026 |
| 22 Dec 2023 | 18.05 | 18.35 | 18.05 | 18.15 | 18.15 | 526 |
| 21 Dec 2023 | 17.80 | 18.30 | 17.80 | 18.25 | 18.25 | 4,149 |
| 20 Dec 2023 | 18.20 | 18.20 | 17.80 | 18.10 | 18.10 | 1,156 |
| 19 Dec 2023 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 199 |
| 18 Dec 2023 | 18.15 | 18.20 | 17.80 | 18.20 | 18.20 | 1,024 |
| 15 Dec 2023 | 17.95 | 18.40 | 17.90 | 18.40 | 18.40 | 5,407 |
| 14 Dec 2023 | 17.55 | 18.10 | 17.30 | 18.05 | 18.05 | 4,250 |
| 13 Dec 2023 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 2,967 |
| 12 Dec 2023 | 17.60 | 17.75 | 17.20 | 17.20 | 17.20 | 4,123 |
| *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.