Dr. Hoenle AG

HNLG
🏛️ germany →
8.26
Last Update: 2025-09-30
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
2021-12-30 39.90 39.90 39.00 39.15 0.0M
2021-12-29 40.00 40.40 39.50 39.50 0.0M
2021-12-28 38.80 39.90 38.40 39.80 0.0M
2021-12-27 39.00 39.40 38.95 39.05 0.0M
2021-12-23 39.50 39.50 38.15 38.80 0.0M
2021-12-22 39.40 39.60 39.35 39.60 0.0M
2021-12-21 39.45 39.50 39.15 39.20 0.0M
2021-12-20 38.05 39.90 38.00 39.80 0.0M
2021-12-17 38.60 39.15 37.55 39.15 0.0M
2021-12-16 39.30 39.30 38.20 38.20 0.0M
2021-12-15 38.60 39.20 38.20 38.30 0.0M
2021-12-14 39.10 39.10 38.20 38.20 0.0M
2021-12-13 40.00 40.00 39.00 39.30 0.0M
2021-12-10 39.90 40.45 39.65 39.75 0.0M
2021-12-09 40.00 40.00 39.20 39.70 0.0M
2021-12-08 40.75 41.20 40.25 40.30 0.0M
2021-12-07 40.00 41.15 40.00 41.15 0.0M
2021-12-06 39.05 39.95 38.95 39.85 0.0M
2021-12-03 39.00 39.45 38.65 39.35 0.0M
2021-12-02 40.00 40.00 38.75 39.10 0.0M
2021-12-01 39.65 41.25 39.60 39.70 0.0M
2021-11-30 40.00 40.50 39.55 40.00 0.0M
2021-11-29 40.50 40.50 39.05 39.70 0.0M
2021-11-26 41.25 41.30 39.80 40.35 0.0M
2021-11-25 41.95 42.10 40.75 41.25 0.0M
2021-11-24 40.20 41.90 40.05 41.90 0.0M
2021-11-23 41.00 41.00 39.85 40.20 0.0M
2021-11-22 41.10 41.10 40.25 40.60 0.0M
2021-11-19 41.50 41.60 41.00 41.00 0.0M
2021-11-18 41.40 41.70 41.00 41.70 0.0M
2021-11-17 42.15 42.15 41.40 41.65 0.0M
2021-11-16 41.55 42.70 41.55 41.70 0.0M
2021-11-15 41.90 42.15 41.60 41.80 0.0M
2021-11-12 41.00 41.60 40.60 41.60 0.0M
2021-11-11 40.70 41.00 40.30 40.95 0.0M
2021-11-10 41.00 41.00 40.50 40.90 0.0M
2021-11-09 41.85 42.65 41.40 41.45 0.0M
2021-11-08 41.00 42.25 40.95 42.00 0.0M
2021-11-05 40.15 41.30 40.00 41.30 0.0M
2021-11-04 40.55 40.70 39.80 40.00 0.0M
2021-11-03 42.25 42.80 40.40 40.65 0.0M
2021-11-02 42.10 42.35 41.40 42.05 0.0M
2021-11-01 41.80 42.90 41.80 42.25 0.0M
2021-10-29 41.45 41.80 41.35 41.75 0.0M
2021-10-28 40.75 41.30 40.70 41.05 0.0M
2021-10-27 39.90 41.05 39.50 40.75 0.0M
2021-10-26 39.60 40.90 38.80 39.50 0.0M
2021-10-25 39.25 39.55 38.55 39.55 0.0M
2021-10-22 40.40 40.40 39.40 39.75 0.0M
2021-10-21 40.35 40.85 40.00 40.50 0.0M
2021-10-20 41.70 41.85 40.50 40.80 0.0M
2021-10-19 41.60 42.20 41.25 41.25 0.0M
2021-10-18 43.00 43.00 41.45 41.45 0.0M
2021-10-15 42.75 42.95 42.35 42.95 0.0M
2021-10-14 42.40 42.85 42.10 42.30 0.0M
2021-10-13 42.00 42.90 42.00 42.85 0.0M
2021-10-12 43.05 43.05 41.70 41.70 0.0M
2021-10-11 42.50 43.05 42.15 43.05 0.0M
2021-10-08 42.35 43.10 41.75 42.95 0.0M
2021-10-07 40.25 41.95 40.20 41.95 0.0M
2021-10-06 40.15 40.40 38.30 40.00 0.0M
2021-10-05 41.00 41.40 40.25 40.25 0.0M
2021-10-04 39.75 41.20 39.55 40.70 0.0M
2021-10-01 40.70 41.10 39.15 40.20 0.0M
2021-09-30 41.40 41.70 40.50 40.50 0.0M
2021-09-29 42.25 42.25 41.40 41.40 0.0M
2021-09-28 42.70 42.80 42.00 42.05 0.0M
2021-09-27 43.10 43.40 42.65 42.70 0.0M
2021-09-24 42.90 43.60 42.50 42.50 0.0M
2021-09-23 43.25 43.65 42.80 42.80 0.0M
2021-09-22 43.10 43.85 42.75 43.05 0.0M
2021-09-21 45.00 45.00 42.75 42.95 0.0M
2021-09-20 46.50 46.50 44.40 44.95 0.0M
2021-09-17 46.80 47.35 45.90 47.15 0.0M
2021-09-16 46.70 47.40 46.65 46.90 0.0M
2021-09-15 47.35 47.45 46.50 46.70 0.0M
2021-09-14 46.90 47.15 46.20 46.85 0.0M
2021-09-13 45.00 48.00 44.85 47.00 0.0M
2021-09-10 45.80 45.80 44.80 45.40 0.0M
2021-09-09 46.50 46.50 45.40 45.85 0.0M
2021-09-08 46.80 47.00 46.45 46.75 0.0M
2021-09-07 46.80 47.40 46.80 46.90 0.0M
2021-09-06 47.00 47.55 46.95 46.95 0.0M
2021-09-03 47.95 48.25 46.95 47.25 0.0M
2021-09-02 47.00 48.00 47.00 47.55 0.0M
2021-09-01 48.05 48.55 47.00 47.00 0.0M
2021-08-31 49.95 50.20 48.00 48.00 0.0M
2021-08-30 50.10 50.20 49.30 49.30 0.0M
2021-08-27 50.80 51.80 50.20 50.20 0.0M
2021-08-26 51.70 51.80 50.10 51.40 0.0M
2021-08-25 51.50 52.80 51.50 51.60 0.0M
2021-08-24 51.10 52.10 51.00 51.50 0.0M
2021-08-23 50.40 50.90 49.95 50.80 0.0M
2021-08-20 50.30 50.50 49.75 50.00 0.0M
2021-08-19 51.00 51.20 50.30 50.30 0.0M
2021-08-18 51.60 51.60 50.50 50.50 0.0M
2021-08-17 49.75 51.50 49.20 51.10 0.0M
2021-08-16 50.40 50.40 49.50 49.55 0.0M
2021-08-13 50.20 50.70 49.85 49.85 0.0M
2021-08-12 51.50 51.80 50.70 50.70 0.0M
2021-08-11 50.50 52.10 50.50 51.40 0.0M
2021-08-10 49.05 50.70 49.05 50.50 0.0M
2021-08-09 48.85 49.40 48.40 49.00 0.0M
2021-08-06 49.05 49.20 48.40 48.40 0.0M
2021-08-05 48.65 49.20 48.55 48.80 0.0M
2021-08-04 48.00 48.95 48.00 48.80 0.0M
2021-08-03 46.60 47.90 46.20 47.90 0.0M
2021-08-02 48.50 49.00 46.25 46.25 0.0M
2021-07-30 49.15 49.15 47.85 48.50 0.0M
2021-07-29 48.00 49.25 48.00 49.25 0.0M
2021-07-28 47.00 47.75 47.00 47.75 0.0M
2021-07-27 48.05 48.05 46.90 46.95 0.0M
2021-07-26 48.75 49.20 48.35 48.70 0.0M
2021-07-23 48.55 49.05 48.25 48.70 0.0M
2021-07-22 48.80 48.80 48.10 48.10 0.0M
2021-07-21 47.50 48.85 47.20 48.70 0.0M
2021-07-20 47.40 47.65 47.15 47.50 0.0M
2021-07-19 50.00 50.00 47.00 47.05 0.0M
2021-07-16 51.90 52.10 49.50 49.55 0.0M
2021-07-15 49.55 53.80 47.90 52.60 0.0M
2021-07-14 48.35 49.50 48.30 49.40 0.0M
2021-07-13 48.00 49.45 47.50 48.50 0.0M
2021-07-12 47.10 47.70 46.75 47.60 0.0M
2021-07-09 47.75 47.90 46.75 46.75 0.0M
2021-07-08 47.20 47.60 46.85 47.50 0.0M
2021-07-07 47.40 47.90 47.05 47.05 0.0M
2021-07-06 47.00 48.20 47.00 47.55 0.0M
2021-07-05 47.75 47.95 47.20 47.80 0.0M
2021-07-02 47.75 47.80 46.90 47.50 0.0M
2021-07-01 47.55 47.80 46.90 47.25 0.0M
2021-06-30 46.05 47.10 45.90 46.80 0.0M
2021-06-29 46.80 47.15 46.00 46.50 0.0M
2021-06-28 46.75 47.00 45.70 47.00 0.0M
2021-06-25 48.15 48.15 46.45 46.70 0.0M
2021-06-24 48.90 48.90 48.05 48.05 0.0M
2021-06-23 49.45 49.95 48.70 48.70 0.0M
2021-06-22 48.55 50.00 48.25 50.00 0.0M
2021-06-21 49.35 49.35 48.20 48.35 0.0M
2021-06-18 49.70 49.90 49.30 49.35 0.0M
2021-06-17 48.70 49.65 48.65 49.65 0.0M
2021-06-16 48.50 49.20 48.10 49.00 0.0M
2021-06-15 48.50 49.00 48.40 48.80 0.0M
2021-06-14 47.90 48.55 47.90 48.15 0.0M
2021-06-11 48.15 48.90 47.80 48.00 0.0M
2021-06-10 48.50 48.90 47.80 48.50 0.0M
2021-06-09 48.70 48.85 48.50 48.50 0.0M
2021-06-08 47.80 48.70 47.65 48.60 0.0M
2021-06-07 48.75 48.75 48.00 48.45 0.0M
2021-06-04 46.85 48.35 46.50 48.35 0.0M
2021-06-03 47.40 47.50 46.40 46.40 0.0M
2021-06-02 48.20 48.20 47.70 47.70 0.0M
2021-06-01 48.50 48.95 47.80 47.80 0.0M
2021-05-31 46.00 48.60 45.95 48.60 0.0M
2021-05-28 45.85 46.00 45.70 46.00 0.0M
2021-05-27 46.00 46.00 45.00 45.40 0.0M
2021-05-26 43.90 46.00 43.90 46.00 0.0M
2021-05-25 46.75 46.75 43.65 44.25 0.0M
2021-05-21 46.65 46.65 45.50 45.90 0.0M
2021-05-20 46.80 46.80 46.05 46.15 0.0M
2021-05-19 48.20 48.20 46.20 46.20 0.0M
2021-05-18 49.00 49.50 48.40 48.40 0.0M
2021-05-17 48.20 49.00 48.15 49.00 0.0M
2021-05-14 46.90 48.25 46.10 48.25 0.0M
2021-05-13 46.60 46.90 46.25 46.90 0.0M
2021-05-12 47.20 47.30 46.25 47.00 0.0M
2021-05-11 47.65 47.85 46.15 46.75 0.0M
2021-05-10 46.60 48.15 46.45 48.15 0.0M
2021-05-07 45.60 46.60 45.60 46.60 0.0M
2021-05-06 46.80 46.80 45.75 45.75 0.0M
2021-05-05 47.55 47.60 46.80 47.10 0.0M
2021-05-04 48.85 48.85 47.50 47.50 0.0M
2021-05-03 48.95 48.95 48.20 48.85 0.0M
2021-04-30 48.95 48.95 48.15 48.45 0.0M
2021-04-29 48.10 49.00 48.10 48.25 0.0M
2021-04-28 48.45 48.60 47.85 48.60 0.0M
2021-04-27 48.00 48.65 47.85 48.65 0.0M
2021-04-26 47.80 47.90 47.45 47.90 0.0M
2021-04-23 46.30 47.80 46.30 47.80 0.0M
2021-04-22 45.95 47.55 45.95 46.75 0.0M
2021-04-21 46.65 46.65 45.80 46.00 0.0M
2021-04-20 47.30 47.55 46.55 46.75 0.0M
2021-04-19 48.50 48.60 47.50 47.50 0.0M
2021-04-16 47.95 48.80 47.60 48.65 0.0M
2021-04-15 47.65 48.10 47.30 47.30 0.0M
2021-04-14 48.05 48.35 47.60 47.60 0.0M
2021-04-13 47.95 48.55 47.95 48.45 0.0M
2021-04-12 48.55 48.60 48.00 48.60 0.0M
2021-04-09 47.95 48.80 47.55 48.80 0.0M
2021-04-08 48.10 48.40 47.70 47.70 0.0M
2021-04-07 47.90 48.35 47.70 48.10 0.0M
2021-04-06 47.00 48.35 47.00 48.25 0.0M
2021-04-01 48.00 48.00 47.15 47.15 0.0M
2021-03-31 48.10 48.10 47.45 47.50 0.0M
2021-03-30 48.65 48.65 47.40 47.60 0.0M
2021-03-29 48.00 48.40 47.50 48.20 0.0M
2021-03-26 47.55 47.55 46.60 47.45 0.0M
2021-03-25 48.95 48.95 46.65 47.15 0.0M
2021-03-24 48.75 48.85 47.30 48.30 0.0M
2021-03-23 48.15 49.60 48.15 48.70 0.0M
2021-03-22 48.05 49.05 47.90 49.05 0.0M
2021-03-19 48.65 48.75 48.15 48.75 0.0M
2021-03-18 47.75 48.80 47.75 48.10 0.0M
2021-03-17 49.50 50.20 47.45 47.85 0.0M
2021-03-16 50.70 51.10 49.20 49.65 0.0M
2021-03-15 50.30 51.00 50.30 50.90 0.0M
2021-03-12 50.50 50.80 49.60 50.80 0.0M
2021-03-11 49.20 50.80 49.20 50.00 0.0M
2021-03-10 48.30 49.80 48.30 49.15 0.0M
2021-03-09 48.75 48.85 47.95 48.85 0.0M
2021-03-08 47.80 48.40 47.45 48.20 0.0M
2021-03-05 47.75 47.85 46.05 47.00 0.0M
2021-03-04 47.75 47.75 46.55 47.70 0.0M
2021-03-03 47.35 47.65 45.90 47.40 0.0M
2021-03-02 46.30 46.60 44.90 46.55 0.0M
2021-03-01 45.45 46.35 45.00 45.80 0.0M
2021-02-26 44.75 45.90 43.10 44.35 0.0M
2021-02-25 47.60 48.00 44.30 44.55 0.0M
2021-02-24 46.35 48.80 46.35 47.40 0.0M
2021-02-23 46.90 48.00 43.75 47.15 0.1M
2021-02-22 52.00 52.90 46.15 47.40 0.1M
2021-02-19 52.40 52.60 51.70 52.30 0.0M
2021-02-18 53.90 53.90 51.50 51.50 0.0M
2021-02-17 53.20 53.80 53.00 53.50 0.0M
2021-02-16 54.30 54.30 53.50 53.50 0.0M
2021-02-15 54.00 54.60 53.80 54.10 0.0M
2021-02-12 53.40 54.40 53.40 53.70 0.0M
2021-02-11 53.30 54.80 53.20 54.00 0.0M
2021-02-10 53.60 53.90 52.70 52.80 0.0M
2021-02-09 53.40 54.00 53.40 53.80 0.0M
2021-02-08 52.20 53.60 52.20 53.40 0.0M
2021-02-05 52.80 53.30 52.00 52.80 0.0M
2021-02-04 54.90 54.90 52.70 52.70 0.0M
2021-02-03 51.60 53.70 51.60 53.70 0.0M
2021-02-02 52.00 52.60 51.70 51.70 0.0M
2021-02-01 53.00 53.00 51.00 51.90 0.0M
2021-01-29 52.60 52.60 51.50 52.50 0.0M
2021-01-28 52.40 52.70 49.70 52.40 0.0M
2021-01-27 54.50 54.50 52.10 53.20 0.0M
2021-01-26 54.20 54.90 53.30 53.90 0.0M
2021-01-25 54.30 55.50 53.60 53.90 0.0M
2021-01-22 55.70 56.00 53.80 54.50 0.0M
2021-01-21 55.20 56.30 55.10 56.30 0.0M
2021-01-20 55.10 56.50 54.00 55.80 0.0M
2021-01-19 54.60 55.50 54.00 54.30 0.0M
2021-01-18 53.00 55.10 52.40 54.60 0.0M
2021-01-15 55.60 55.90 51.20 52.40 0.0M
2021-01-14 54.70 55.60 54.40 55.60 0.0M
2021-01-13 55.90 55.90 54.00 54.00 0.0M
2021-01-12 54.60 56.40 54.10 55.90 0.0M
2021-01-11 56.60 56.60 54.00 54.10 0.0M
2021-01-08 56.90 57.60 56.20 56.20 0.0M
2021-01-07 57.00 57.70 56.30 57.40 0.0M
2021-01-06 57.10 57.80 56.00 57.40 0.0M
2021-01-05 56.20 57.00 56.00 56.70 0.0M
2021-01-04 55.30 56.60 55.10 56.60 0.0M