Hornbach

HBH
🏛️ germany →
103.20
Last Update: 2025-09-29
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
2023-12-29 65.10 66.25 65.10 66.00 0.0M
2023-12-28 66.10 66.10 64.10 65.30 0.0M
2023-12-27 65.00 66.15 65.00 65.95 0.0M
2023-12-22 64.70 65.00 64.15 64.65 0.0M
2023-12-21 62.00 66.20 61.75 65.10 0.0M
2023-12-20 62.25 63.55 61.65 62.85 0.0M
2023-12-19 61.40 62.40 61.35 61.90 0.0M
2023-12-18 61.55 62.40 61.30 61.75 0.0M
2023-12-15 62.00 63.10 61.60 62.30 0.0M
2023-12-14 60.95 62.40 60.95 62.00 0.0M
2023-12-13 60.30 60.85 60.00 60.00 0.0M
2023-12-12 60.00 60.55 59.85 60.25 0.0M
2023-12-11 60.90 60.95 60.10 60.45 0.0M
2023-12-08 59.65 61.10 59.65 60.75 0.0M
2023-12-07 60.40 60.60 59.05 60.20 0.0M
2023-12-06 59.90 60.95 59.90 60.80 0.0M
2023-12-05 59.80 60.40 59.70 59.80 0.0M
2023-12-04 59.90 60.60 59.10 59.35 0.0M
2023-12-01 59.50 59.60 57.70 59.30 0.0M
2023-11-30 61.10 61.40 59.05 59.25 0.0M
2023-11-29 61.20 62.05 60.75 61.70 0.0M
2023-11-28 61.75 62.00 60.35 60.95 0.0M
2023-11-27 62.00 62.35 60.90 61.00 0.0M
2023-11-24 61.75 61.75 61.05 61.60 0.0M
2023-11-23 61.65 61.90 61.15 61.35 0.0M
2023-11-22 60.80 61.55 60.80 61.10 0.0M
2023-11-21 62.00 62.50 61.00 61.05 0.0M
2023-11-20 62.20 62.20 61.55 62.20 0.0M
2023-11-17 61.30 62.30 61.30 62.00 0.0M
2023-11-16 62.05 62.15 61.30 61.40 0.0M
2023-11-15 62.40 63.25 61.90 62.15 0.0M
2023-11-14 61.10 62.65 60.90 62.35 0.0M
2023-11-13 60.20 61.10 60.20 61.00 0.0M
2023-11-10 60.40 60.45 58.90 59.80 0.0M
2023-11-09 59.50 60.90 59.50 60.10 0.0M
2023-11-08 58.40 59.80 58.40 59.55 0.0M
2023-11-07 58.00 58.55 57.30 58.20 0.0M
2023-11-06 58.00 58.70 57.60 58.00 0.0M
2023-11-03 58.10 59.45 58.10 58.50 0.0M
2023-11-02 57.15 58.25 57.15 57.65 0.0M
2023-11-01 56.95 57.20 56.00 56.70 0.0M
2023-10-31 55.70 56.45 55.50 56.30 0.0M
2023-10-30 55.55 56.00 55.05 55.90 0.0M
2023-10-27 56.10 56.10 55.55 55.55 0.0M
2023-10-26 56.40 56.40 55.60 56.10 0.0M
2023-10-25 57.75 57.75 55.95 56.40 0.0M
2023-10-24 57.20 57.85 56.70 57.10 0.0M
2023-10-23 57.15 57.35 55.80 57.20 0.0M
2023-10-20 56.95 57.45 56.55 56.85 0.0M
2023-10-19 57.95 58.10 57.00 57.15 0.0M
2023-10-18 59.35 59.35 57.90 58.15 0.0M
2023-10-17 59.75 60.15 58.15 58.85 0.0M
2023-10-16 58.85 59.15 58.25 59.05 0.0M
2023-10-13 59.20 59.25 58.05 58.35 0.0M
2023-10-12 60.60 60.60 59.20 59.30 0.0M
2023-10-11 60.50 60.50 59.85 60.00 0.0M
2023-10-10 59.50 60.60 59.50 60.35 0.0M
2023-10-09 59.50 59.55 58.75 59.05 0.0M
2023-10-06 60.00 60.45 59.00 59.50 0.0M
2023-10-05 60.00 60.20 59.50 59.60 0.0M
2023-10-04 59.60 60.10 59.30 59.90 0.0M
2023-10-03 60.90 61.10 59.70 60.10 0.0M
2023-10-02 60.50 61.30 60.30 61.25 0.0M
2023-09-29 60.20 61.05 60.00 60.45 0.0M
2023-09-28 58.85 60.50 58.00 59.50 0.0M
2023-09-27 58.35 59.25 57.35 58.00 0.0M
2023-09-26 58.05 59.10 58.05 58.65 0.0M
2023-09-25 60.25 60.25 58.15 58.50 0.0M
2023-09-22 60.20 60.55 59.80 60.40 0.0M
2023-09-21 61.85 61.85 60.30 60.45 0.0M
2023-09-20 60.45 61.75 59.70 61.30 0.0M
2023-09-19 62.05 62.55 60.25 60.45 0.1M
2023-09-18 66.05 66.05 62.80 63.05 0.0M
2023-09-15 68.65 68.65 62.90 66.55 0.1M
2023-09-14 68.70 68.70 67.15 68.10 0.0M
2023-09-13 69.10 69.10 67.70 68.25 0.0M
2023-09-12 69.90 70.40 69.15 69.45 0.0M
2023-09-11 69.30 70.80 69.30 70.60 0.0M
2023-09-08 69.05 69.25 68.65 68.95 0.0M
2023-09-07 70.00 70.25 69.15 69.45 0.0M
2023-09-06 70.60 71.10 70.20 70.60 0.0M
2023-09-05 71.00 71.35 70.35 70.95 0.0M
2023-09-04 71.90 71.90 70.85 71.00 0.0M
2023-09-01 72.65 72.65 70.90 71.60 0.0M
2023-08-31 70.35 72.60 70.35 72.60 0.0M
2023-08-30 70.95 71.35 70.40 70.85 0.0M
2023-08-29 70.95 71.25 70.35 71.00 0.0M
2023-08-28 68.70 70.35 68.70 70.20 0.0M
2023-08-25 69.35 69.35 68.05 68.50 0.0M
2023-08-24 69.50 70.75 69.45 69.55 0.0M
2023-08-23 69.60 69.80 69.00 69.50 0.0M
2023-08-22 70.40 70.40 69.40 69.90 0.0M
2023-08-21 70.20 70.50 69.80 69.95 0.0M
2023-08-18 70.65 70.65 69.10 69.85 0.0M
2023-08-17 70.65 71.20 69.95 70.45 0.0M
2023-08-16 71.45 71.70 71.00 71.20 0.0M
2023-08-15 72.60 72.60 71.55 71.70 0.0M
2023-08-14 72.05 72.70 71.70 72.30 0.0M
2023-08-11 73.50 73.60 72.00 72.30 0.0M
2023-08-10 72.30 73.90 72.30 73.50 0.0M
2023-08-09 72.55 73.15 72.15 72.15 0.0M
2023-08-08 74.00 74.25 72.20 72.60 0.0M
2023-08-07 74.15 74.45 73.70 74.20 0.0M
2023-08-04 73.50 74.50 73.40 74.05 0.0M
2023-08-03 72.30 73.45 72.10 73.45 0.0M
2023-08-02 72.65 73.40 72.00 72.75 0.0M
2023-08-01 73.50 73.70 72.90 73.40 0.0M
2023-07-31 73.95 73.95 72.80 73.55 0.0M
2023-07-28 72.45 73.55 72.45 73.55 0.0M
2023-07-27 70.95 73.10 70.80 72.75 0.0M
2023-07-26 71.80 71.80 70.15 70.65 0.0M
2023-07-25 70.95 71.65 70.85 71.65 0.0M
2023-07-24 69.90 70.60 69.35 70.55 0.0M
2023-07-21 69.70 70.10 69.25 69.80 0.0M
2023-07-20 69.20 70.35 69.20 69.50 0.0M
2023-07-19 70.25 70.80 69.65 70.00 0.0M
2023-07-18 68.55 70.30 68.55 70.05 0.0M
2023-07-17 68.60 69.15 68.35 68.75 0.0M
2023-07-14 69.50 69.90 68.70 68.80 0.0M
2023-07-13 70.85 70.85 69.80 70.00 0.0M
2023-07-12 68.95 71.00 68.55 70.45 0.0M
2023-07-11 69.10 69.35 68.65 68.90 0.0M
2023-07-10 69.40 69.45 68.80 68.85 0.0M
2023-07-07 70.60 71.65 69.75 71.55 0.0M
2023-07-06 72.70 72.95 70.20 70.20 0.0M
2023-07-05 73.20 73.35 72.95 73.00 0.0M
2023-07-04 73.00 74.20 72.95 73.55 0.0M
2023-07-03 72.50 73.00 72.20 73.00 0.0M
2023-06-30 71.95 72.45 71.40 72.25 0.0M
2023-06-29 71.70 72.25 70.95 71.30 0.0M
2023-06-28 70.30 71.80 70.10 71.70 0.0M
2023-06-27 70.50 71.00 68.80 70.20 0.0M
2023-06-26 69.20 70.40 69.20 69.70 0.0M
2023-06-23 68.15 69.80 67.90 69.45 0.0M
2023-06-22 67.65 68.40 66.90 68.15 0.0M
2023-06-21 68.75 68.75 67.50 67.60 0.0M
2023-06-20 69.60 69.65 68.35 68.55 0.0M
2023-06-19 70.10 70.45 69.55 69.70 0.0M
2023-06-16 70.50 70.55 70.00 70.20 0.0M
2023-06-15 70.55 70.70 69.20 70.45 0.0M
2023-06-14 71.25 71.25 70.20 70.70 0.0M
2023-06-13 70.05 71.10 70.05 70.65 0.0M
2023-06-12 68.80 70.10 68.65 69.75 0.0M
2023-06-09 68.25 68.95 67.90 68.50 0.0M
2023-06-08 68.25 69.00 67.70 68.60 0.0M
2023-06-07 69.25 69.25 68.25 68.60 0.0M
2023-06-06 68.60 69.10 67.90 68.85 0.0M
2023-06-05 69.60 69.65 68.55 68.55 0.0M
2023-06-02 68.25 69.35 68.25 69.25 0.0M
2023-06-01 66.35 67.95 66.35 67.80 0.0M
2023-05-31 67.65 67.65 66.20 66.20 0.0M
2023-05-30 67.30 67.50 66.55 67.20 0.0M
2023-05-29 67.00 67.10 66.55 66.95 0.0M
2023-05-26 66.70 66.70 65.50 66.50 0.0M
2023-05-25 67.20 67.20 66.20 66.25 0.0M
2023-05-24 67.50 67.50 66.50 67.10 0.0M
2023-05-23 66.75 68.05 66.00 68.05 0.0M
2023-05-22 67.10 67.80 66.10 66.90 0.1M
2023-05-19 67.65 69.90 67.65 68.80 0.0M
2023-05-18 67.65 68.10 66.65 67.85 0.0M
2023-05-17 67.05 68.15 65.40 67.05 0.0M
2023-05-16 72.50 73.20 66.00 67.20 0.1M
2023-05-15 76.35 76.35 75.30 75.90 0.0M
2023-05-12 76.25 76.25 74.80 75.60 0.0M
2023-05-11 76.00 76.60 75.75 76.40 0.0M
2023-05-10 76.45 76.45 75.55 76.00 0.0M
2023-05-09 76.40 77.45 76.00 77.15 0.0M
2023-05-08 75.65 76.75 75.25 76.35 0.0M
2023-05-05 74.20 75.20 74.20 75.20 0.0M
2023-05-04 74.10 74.40 73.40 74.05 0.0M
2023-05-03 74.20 74.40 73.10 73.80 0.0M
2023-05-02 76.85 77.30 73.30 73.60 0.0M
2023-04-28 76.45 77.00 75.40 77.00 0.0M
2023-04-27 75.95 76.05 75.00 75.65 0.0M
2023-04-26 74.50 75.35 73.80 75.35 0.0M
2023-04-25 75.00 75.00 73.85 74.75 0.0M
2023-04-24 76.00 76.10 74.80 74.90 0.0M
2023-04-21 75.10 75.80 74.65 75.45 0.0M
2023-04-20 75.50 77.25 75.30 75.80 0.0M
2023-04-19 75.90 76.60 75.20 75.50 0.0M
2023-04-18 75.60 77.75 75.50 76.20 0.0M
2023-04-17 75.65 76.15 75.40 75.65 0.0M
2023-04-14 74.15 76.15 74.15 74.95 0.0M
2023-04-13 72.70 73.75 72.55 73.65 0.0M
2023-04-12 73.25 73.35 72.20 72.20 0.0M
2023-04-11 71.00 72.85 70.95 72.70 0.0M
2023-04-06 71.10 71.10 70.05 70.50 0.0M
2023-04-05 74.25 74.25 70.95 71.10 0.0M
2023-04-04 74.10 74.60 73.45 73.60 0.0M
2023-04-03 74.20 74.20 73.20 73.80 0.0M
2023-03-31 72.90 74.00 72.90 73.65 0.0M
2023-03-30 71.85 73.05 71.75 72.90 0.0M
2023-03-29 70.00 71.15 69.75 70.95 0.0M
2023-03-28 71.30 71.75 69.10 70.00 0.0M
2023-03-27 71.25 72.00 70.75 71.10 0.0M
2023-03-24 72.10 72.15 70.55 71.40 0.0M
2023-03-23 73.00 73.80 71.90 72.10 0.0M
2023-03-22 72.80 73.80 72.55 73.25 0.0M
2023-03-21 73.50 74.60 73.45 73.50 0.0M
2023-03-20 72.95 73.70 71.20 73.05 0.0M
2023-03-17 74.35 74.50 72.70 73.60 0.0M
2023-03-16 74.55 74.55 72.40 74.05 0.0M
2023-03-15 74.70 74.70 72.15 73.35 0.0M
2023-03-14 74.00 74.90 73.10 74.35 0.0M
2023-03-13 76.35 76.35 73.00 73.70 0.0M
2023-03-10 76.00 76.15 75.10 76.15 0.0M
2023-03-09 77.70 77.70 75.85 76.95 0.0M
2023-03-08 77.45 78.25 77.45 77.75 0.0M
2023-03-07 78.70 79.20 77.35 77.40 0.0M
2023-03-06 79.10 79.20 78.00 79.00 0.0M
2023-03-03 78.05 78.95 77.80 78.75 0.0M
2023-03-02 76.95 77.55 76.40 77.30 0.0M
2023-03-01 79.00 79.10 77.35 77.35 0.0M
2023-02-28 78.70 78.75 77.95 78.60 0.0M
2023-02-27 77.50 79.00 76.40 78.90 0.0M
2023-02-24 79.85 79.85 78.05 78.10 0.0M
2023-02-23 78.60 79.30 78.35 79.30 0.0M
2023-02-22 79.35 80.05 78.15 78.50 0.0M
2023-02-21 81.50 81.50 79.25 79.25 0.0M
2023-02-20 82.25 82.25 81.00 81.20 0.0M
2023-02-17 81.35 81.95 80.25 81.70 0.0M
2023-02-16 82.05 82.10 80.15 81.45 0.0M
2023-02-15 81.70 82.70 80.60 81.25 0.0M
2023-02-14 81.30 81.65 80.50 81.05 0.0M
2023-02-13 81.30 81.35 80.00 81.05 0.0M
2023-02-10 82.30 82.80 81.00 81.20 0.0M
2023-02-09 82.90 83.55 82.30 82.40 0.0M
2023-02-08 81.65 83.80 81.60 82.30 0.0M
2023-02-07 83.05 83.05 80.80 81.10 0.0M
2023-02-06 84.35 84.55 81.80 83.05 0.0M
2023-02-03 84.30 84.95 82.70 84.70 0.0M
2023-02-02 81.95 84.45 81.60 84.30 0.0M
2023-02-01 82.00 82.15 79.80 80.50 0.0M
2023-01-31 80.55 81.40 79.85 81.30 0.0M
2023-01-30 81.50 81.50 80.20 81.00 0.0M
2023-01-27 81.60 82.05 80.75 81.90 0.0M
2023-01-26 81.95 82.20 81.30 81.50 0.0M
2023-01-25 82.80 83.20 81.05 81.40 0.0M
2023-01-24 83.40 83.40 82.25 82.80 0.0M
2023-01-23 83.10 83.10 81.80 82.55 0.0M
2023-01-20 82.25 82.65 80.80 81.80 0.0M
2023-01-19 83.50 84.65 81.50 81.50 0.0M
2023-01-18 83.05 84.35 82.25 84.00 0.0M
2023-01-17 84.45 84.50 82.20 83.15 0.0M
2023-01-16 81.50 84.95 80.95 84.50 0.0M
2023-01-13 81.15 81.85 80.40 81.00 0.0M
2023-01-12 80.60 81.60 80.15 80.90 0.0M
2023-01-11 79.65 81.55 79.10 80.55 0.0M
2023-01-10 81.35 81.55 79.20 79.30 0.0M
2023-01-09 81.60 82.00 80.80 81.60 0.0M
2023-01-06 81.65 81.85 79.50 81.50 0.0M
2023-01-05 81.90 83.50 80.75 81.75 0.0M
2023-01-04 79.00 82.25 79.00 82.25 0.0M
2023-01-03 78.50 79.30 78.25 78.75 0.0M
2023-01-02 77.65 78.60 76.75 78.45 0.0M