Hornbach

HBH
🏛️ germany →
93.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 77.50 78.20 77.25 77.25 0.0M
2022-12-29 76.25 78.00 76.05 77.45 0.0M
2022-12-28 75.50 77.30 75.00 76.80 0.0M
2022-12-27 76.65 76.65 74.95 75.20 0.0M
2022-12-23 74.30 77.45 74.15 76.10 0.0M
2022-12-22 74.85 75.15 73.55 74.35 0.0M
2022-12-21 73.45 74.25 73.10 74.25 0.0M
2022-12-20 71.90 73.40 71.60 72.80 0.0M
2022-12-19 71.95 73.75 71.95 72.50 0.0M
2022-12-16 71.85 72.50 71.25 72.40 0.0M
2022-12-15 74.10 74.85 71.80 71.80 0.0M
2022-12-14 75.25 75.30 73.85 75.20 0.0M
2022-12-13 75.30 77.70 75.05 75.95 0.0M
2022-12-12 76.45 76.70 74.85 75.05 0.0M
2022-12-09 75.75 77.00 75.55 76.90 0.0M
2022-12-08 76.40 77.00 75.55 75.85 0.0M
2022-12-07 74.85 76.90 74.35 76.05 0.0M
2022-12-06 75.65 75.65 74.50 75.00 0.0M
2022-12-05 76.80 76.80 75.60 75.70 0.0M
2022-12-02 75.50 77.45 74.50 76.05 0.0M
2022-12-01 76.60 77.90 75.30 75.55 0.0M
2022-11-30 76.05 77.50 75.05 75.60 0.0M
2022-11-29 75.30 77.10 74.95 76.20 0.0M
2022-11-28 75.75 76.00 74.90 74.95 0.0M
2022-11-25 77.10 77.10 75.65 76.25 0.0M
2022-11-24 75.65 77.40 75.60 77.30 0.0M
2022-11-23 75.70 75.70 74.85 75.00 0.0M
2022-11-22 75.50 76.45 74.60 75.70 0.0M
2022-11-21 76.35 76.50 74.60 75.60 0.0M
2022-11-18 75.00 76.55 74.20 76.50 0.0M
2022-11-17 73.65 75.10 73.60 74.40 0.0M
2022-11-16 75.10 75.10 73.00 73.65 0.0M
2022-11-15 79.45 79.45 75.05 75.30 0.0M
2022-11-14 77.50 79.45 77.50 78.85 0.0M
2022-11-11 74.70 77.40 74.45 77.40 0.0M
2022-11-10 71.10 73.90 69.60 73.90 0.0M
2022-11-09 71.75 71.75 69.60 71.15 0.0M
2022-11-08 69.10 71.30 69.00 71.20 0.0M
2022-11-07 69.00 69.75 68.30 69.60 0.0M
2022-11-04 66.10 68.85 66.10 68.65 0.0M
2022-11-03 67.95 67.95 65.80 66.45 0.0M
2022-11-02 70.00 70.25 68.25 68.65 0.0M
2022-11-01 69.65 70.60 69.25 69.35 0.0M
2022-10-31 69.00 69.55 68.50 69.00 0.0M
2022-10-28 69.00 69.10 68.00 68.70 0.0M
2022-10-27 69.85 70.20 68.85 70.20 0.0M
2022-10-26 67.60 69.80 67.60 69.80 0.0M
2022-10-25 65.00 68.45 65.00 68.35 0.0M
2022-10-24 64.70 65.05 63.55 64.45 0.0M
2022-10-21 64.80 65.25 63.45 64.20 0.0M
2022-10-20 65.05 66.15 64.80 65.20 0.0M
2022-10-19 69.50 69.55 65.35 65.50 0.0M
2022-10-18 67.55 70.15 67.35 69.35 0.0M
2022-10-17 66.70 67.75 65.80 67.00 0.0M
2022-10-14 68.35 68.35 65.90 66.30 0.0M
2022-10-13 68.00 68.25 65.10 67.10 0.0M
2022-10-12 68.90 68.95 67.80 67.95 0.0M
2022-10-11 66.95 69.05 66.80 68.80 0.0M
2022-10-10 66.20 69.45 66.10 66.95 0.0M
2022-10-07 65.70 67.25 65.40 66.50 0.0M
2022-10-06 66.25 67.20 65.05 65.80 0.0M
2022-10-05 66.20 66.45 65.20 66.00 0.0M
2022-10-04 67.65 67.90 65.85 66.85 0.0M
2022-10-03 64.00 67.05 63.20 66.95 0.0M
2022-09-30 62.35 65.00 62.20 64.40 0.0M
2022-09-29 65.40 65.60 59.55 61.85 0.1M
2022-09-28 63.00 64.00 61.45 64.00 0.0M
2022-09-27 65.10 65.20 61.90 63.00 0.0M
2022-09-26 65.05 66.00 64.30 64.85 0.0M
2022-09-23 66.00 66.30 64.65 65.65 0.0M
2022-09-22 67.05 67.45 66.05 66.25 0.0M
2022-09-21 66.20 67.70 66.15 67.60 0.0M
2022-09-20 69.05 69.05 66.55 66.65 0.0M
2022-09-19 67.60 69.30 66.85 68.80 0.0M
2022-09-16 68.55 68.55 66.80 67.25 0.0M
2022-09-15 69.20 69.80 67.70 68.55 0.0M
2022-09-14 68.05 69.25 67.20 68.60 0.0M
2022-09-13 70.75 71.25 68.55 68.70 0.0M
2022-09-12 70.00 71.30 69.75 70.85 0.0M
2022-09-09 67.55 69.35 67.50 69.35 0.0M
2022-09-08 68.85 69.40 66.60 67.20 0.0M
2022-09-07 67.95 68.50 67.30 68.05 0.0M
2022-09-06 68.30 70.35 68.10 68.55 0.0M
2022-09-05 68.95 69.05 67.90 68.60 0.0M
2022-09-02 70.50 71.25 69.60 70.30 0.0M
2022-09-01 71.15 71.25 69.60 70.25 0.0M
2022-08-31 71.35 71.65 70.10 70.25 0.0M
2022-08-30 69.45 72.55 69.45 71.05 0.0M
2022-08-29 68.30 70.05 67.85 69.95 0.0M
2022-08-26 71.75 71.75 68.80 68.95 0.0M
2022-08-25 72.55 72.85 70.80 71.30 0.0M
2022-08-24 71.90 72.30 70.90 71.90 0.0M
2022-08-23 70.30 72.50 70.20 71.85 0.0M
2022-08-22 73.80 73.80 70.75 71.00 0.0M
2022-08-19 75.55 75.55 73.70 73.70 0.0M
2022-08-18 76.20 76.80 74.65 75.20 0.0M
2022-08-17 78.90 79.15 75.85 76.15 0.0M
2022-08-16 77.45 78.50 76.95 78.50 0.0M
2022-08-15 78.20 78.35 76.80 76.90 0.0M
2022-08-12 77.60 78.25 76.95 77.65 0.0M
2022-08-11 77.10 77.95 76.60 77.10 0.0M
2022-08-10 74.20 76.55 73.65 76.55 0.0M
2022-08-09 76.15 77.15 74.40 74.75 0.0M
2022-08-08 76.30 76.95 75.85 76.85 0.0M
2022-08-05 76.55 77.50 75.60 75.70 0.0M
2022-08-04 76.25 77.45 75.50 76.00 0.0M
2022-08-03 74.00 76.00 73.30 76.00 0.0M
2022-08-02 76.85 76.85 73.95 74.30 0.0M
2022-08-01 77.45 77.45 76.10 76.65 0.0M
2022-07-29 74.35 77.30 74.35 76.70 0.0M
2022-07-28 75.30 75.80 73.85 74.70 0.0M
2022-07-27 74.60 75.35 73.80 74.80 0.0M
2022-07-26 77.90 77.90 74.00 74.00 0.0M
2022-07-25 78.00 79.95 77.75 78.75 0.0M
2022-07-22 78.10 79.25 77.50 78.00 0.0M
2022-07-21 79.20 79.65 77.80 78.55 0.0M
2022-07-20 76.80 78.70 76.70 78.50 0.0M
2022-07-19 75.05 77.50 74.75 76.65 0.1M
2022-07-18 76.60 76.75 75.40 75.60 0.0M
2022-07-15 73.95 75.80 73.25 75.60 0.0M
2022-07-14 75.00 75.20 72.75 73.05 0.0M
2022-07-13 75.90 76.60 73.80 74.85 0.0M
2022-07-12 74.80 75.35 73.60 75.10 0.0M
2022-07-11 74.10 76.20 73.90 75.00 0.1M
2022-07-08 77.15 78.25 76.20 77.15 0.1M
2022-07-07 75.00 77.05 74.95 76.70 0.0M
2022-07-06 74.40 76.65 73.90 75.55 0.0M
2022-07-05 76.40 76.85 73.55 74.40 0.0M
2022-07-04 77.85 77.85 75.45 75.50 0.0M
2022-07-01 78.65 79.30 76.65 77.55 0.0M
2022-06-30 77.35 78.60 75.50 78.40 0.0M
2022-06-29 81.00 81.00 75.70 77.35 0.0M
2022-06-28 81.25 82.60 80.45 80.45 0.0M
2022-06-27 80.05 82.20 79.05 80.50 0.1M
2022-06-24 81.20 81.20 78.90 79.25 0.0M
2022-06-23 82.25 82.90 79.50 80.25 0.0M
2022-06-22 82.50 83.95 81.15 83.45 0.0M
2022-06-21 81.80 85.25 81.70 83.80 0.0M
2022-06-20 81.65 82.60 79.55 82.60 0.0M
2022-06-17 78.95 82.15 77.95 80.15 0.1M
2022-06-16 84.00 84.30 78.20 78.30 0.0M
2022-06-15 93.50 93.70 84.10 84.10 0.1M
2022-06-14 102.60 106.20 90.85 92.30 0.1M
2022-06-13 113.70 113.70 111.00 111.60 0.0M
2022-06-10 116.70 116.70 114.00 114.00 0.0M
2022-06-09 120.70 120.70 116.90 117.10 0.0M
2022-06-08 121.60 121.60 119.90 119.90 0.0M
2022-06-07 119.80 121.10 119.10 120.50 0.0M
2022-06-06 119.90 121.70 119.30 120.60 0.0M
2022-06-03 119.40 120.00 118.70 119.50 0.0M
2022-06-02 116.30 118.90 116.30 118.20 0.0M
2022-06-01 117.50 118.30 115.50 116.20 0.0M
2022-05-31 119.20 120.80 116.40 117.40 0.0M
2022-05-30 116.60 119.60 116.60 119.60 0.0M
2022-05-27 117.20 117.50 115.40 116.70 0.0M
2022-05-26 113.50 116.50 113.50 116.30 0.0M
2022-05-25 111.80 114.30 110.20 114.30 0.0M
2022-05-24 115.50 115.50 111.50 111.80 0.0M
2022-05-23 114.90 114.90 111.60 114.60 0.0M
2022-05-20 114.00 117.50 112.00 113.10 0.0M
2022-05-19 118.20 118.20 112.00 114.50 0.0M
2022-05-18 122.00 122.20 116.60 116.70 0.0M
2022-05-17 117.10 117.90 113.90 117.10 0.0M
2022-05-16 115.30 116.00 112.80 116.00 0.0M
2022-05-13 112.80 115.20 112.80 114.30 0.0M
2022-05-12 108.40 113.10 108.10 112.10 0.0M
2022-05-11 109.60 111.70 108.60 111.10 0.0M
2022-05-10 104.70 109.50 104.00 108.90 0.0M
2022-05-09 105.20 107.20 103.40 103.90 0.0M
2022-05-06 108.40 108.40 104.90 106.30 0.0M
2022-05-05 114.60 114.60 109.40 109.40 0.0M
2022-05-04 114.10 114.10 111.70 111.80 0.0M
2022-05-03 113.40 115.70 112.50 113.00 0.0M
2022-05-02 113.00 114.30 111.80 114.30 0.0M
2022-04-29 116.10 117.10 113.30 114.10 0.0M
2022-04-28 115.60 116.90 114.00 115.10 0.0M
2022-04-27 117.10 117.10 114.50 115.40 0.0M
2022-04-26 116.50 117.30 115.60 116.00 0.0M
2022-04-25 116.00 117.50 115.50 116.60 0.0M
2022-04-22 118.00 118.40 114.50 116.40 0.0M
2022-04-21 118.30 120.40 117.90 118.80 0.0M
2022-04-20 115.20 117.20 114.70 116.50 0.0M
2022-04-19 114.80 114.90 112.80 114.40 0.0M
2022-04-14 112.00 115.50 112.00 114.00 0.0M
2022-04-13 114.00 114.00 111.90 113.00 0.0M
2022-04-12 110.60 114.10 110.60 113.00 0.0M
2022-04-11 112.20 113.70 111.40 112.90 0.0M
2022-04-08 114.00 114.00 111.30 113.40 0.0M
2022-04-07 113.50 113.70 111.70 111.80 0.0M
2022-04-06 117.20 117.20 111.80 112.40 0.0M
2022-04-05 116.00 117.90 115.40 116.40 0.0M
2022-04-04 115.10 117.60 114.50 117.30 0.0M
2022-04-01 114.80 115.50 113.10 114.70 0.0M
2022-03-31 120.00 120.10 114.10 114.10 0.0M
2022-03-30 119.00 120.70 117.40 118.40 0.0M
2022-03-29 114.40 119.20 114.40 119.00 0.0M
2022-03-28 111.90 116.20 111.70 114.40 0.0M
2022-03-25 114.10 116.80 112.90 114.80 0.0M
2022-03-24 116.80 117.20 112.20 113.10 0.0M
2022-03-23 125.00 125.60 115.60 116.40 0.0M
2022-03-22 123.10 126.40 122.60 125.30 0.0M
2022-03-21 120.00 124.10 119.20 122.40 0.0M
2022-03-18 119.90 120.20 117.90 119.60 0.0M
2022-03-17 121.00 122.20 118.70 119.40 0.0M
2022-03-16 119.30 121.60 118.60 120.90 0.0M
2022-03-15 119.30 119.30 115.00 116.00 0.0M
2022-03-14 114.70 119.10 114.70 118.50 0.0M
2022-03-11 112.60 117.20 111.80 113.70 0.0M
2022-03-10 114.90 115.50 111.50 111.60 0.0M
2022-03-09 105.40 114.90 105.40 114.90 0.0M
2022-03-08 102.50 108.40 102.50 105.40 0.0M
2022-03-07 107.30 109.10 102.30 104.00 0.0M
2022-03-04 113.90 113.90 109.60 110.00 0.0M
2022-03-03 114.90 117.60 114.00 114.20 0.0M
2022-03-02 115.00 116.80 113.10 115.80 0.0M
2022-03-01 118.10 118.40 115.80 115.80 0.0M
2022-02-28 117.00 118.30 115.50 117.60 0.0M
2022-02-25 115.60 120.70 115.60 119.70 0.0M
2022-02-24 113.00 117.20 111.20 115.60 0.0M
2022-02-23 124.70 125.60 119.30 120.00 0.0M
2022-02-22 122.70 125.50 117.00 124.30 0.0M
2022-02-21 132.00 132.20 125.50 127.70 0.0M
2022-02-18 132.00 132.20 129.10 129.70 0.0M
2022-02-17 130.70 133.00 130.30 130.80 0.0M
2022-02-16 132.30 135.00 131.30 131.30 0.0M
2022-02-15 129.20 134.10 129.20 133.70 0.0M
2022-02-14 130.00 130.30 127.00 129.70 0.0M
2022-02-11 133.20 133.90 131.60 133.10 0.0M
2022-02-10 134.00 134.90 132.00 132.90 0.0M
2022-02-09 131.50 134.70 131.50 134.00 0.0M
2022-02-08 130.50 132.00 130.20 131.10 0.0M
2022-02-07 131.90 134.20 131.30 131.80 0.0M
2022-02-04 135.50 136.70 131.70 132.00 0.0M
2022-02-03 137.00 137.40 135.20 136.00 0.0M
2022-02-02 139.40 140.10 136.80 136.90 0.0M
2022-02-01 135.50 139.10 135.50 138.80 0.0M
2022-01-31 134.40 136.30 134.00 135.40 0.0M
2022-01-28 133.70 133.80 131.40 133.10 0.0M
2022-01-27 130.00 133.20 128.90 132.60 0.0M
2022-01-26 129.40 130.80 129.30 130.00 0.0M
2022-01-25 127.60 128.20 125.60 127.80 0.0M
2022-01-24 132.60 133.20 124.60 126.60 0.0M
2022-01-21 137.90 137.90 132.50 132.80 0.0M
2022-01-20 135.00 138.30 134.90 137.90 0.0M
2022-01-19 137.00 137.80 135.10 136.20 0.0M
2022-01-18 137.30 139.80 137.00 137.90 0.0M
2022-01-17 137.20 138.00 134.30 137.30 0.0M
2022-01-14 133.50 137.50 132.00 136.40 0.0M
2022-01-13 131.10 134.10 130.40 133.80 0.0M
2022-01-12 128.90 132.40 128.50 131.00 0.0M
2022-01-11 125.50 130.70 125.50 127.80 0.0M
2022-01-10 130.30 130.30 124.70 125.20 0.0M
2022-01-07 131.10 132.00 129.40 130.00 0.0M
2022-01-06 132.50 133.40 130.30 131.00 0.0M
2022-01-05 130.10 134.10 129.50 133.50 0.0M
2022-01-04 132.00 132.40 129.10 130.20 0.0M
2022-01-03 133.30 134.00 131.50 133.00 0.0M