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
2022-12-30 19.82 19.84 19.20 19.20 0.0M
2022-12-29 19.84 19.90 19.64 19.64 0.0M
2022-12-28 19.98 20.00 19.90 20.00 0.0M
2022-12-27 20.10 20.20 20.00 20.20 0.0M
2022-12-23 20.30 20.30 19.84 19.84 0.0M
2022-12-22 19.42 20.50 19.42 20.45 0.0M
2022-12-21 19.30 19.50 19.10 19.50 0.0M
2022-12-20 19.70 19.70 19.20 19.24 0.0M
2022-12-19 20.00 20.10 19.76 19.76 0.0M
2022-12-16 20.10 20.10 19.80 20.05 0.0M
2022-12-15 20.15 20.20 19.80 19.92 0.0M
2022-12-14 20.20 20.20 20.10 20.20 0.0M
2022-12-13 20.35 20.45 19.88 20.40 0.0M
2022-12-12 20.40 20.50 20.05 20.10 0.0M
2022-12-09 19.82 20.25 19.82 20.25 0.0M
2022-12-08 19.52 20.05 19.50 20.00 0.0M
2022-12-07 19.00 19.70 18.90 19.40 0.0M
2022-12-06 19.00 19.18 18.80 18.88 0.0M
2022-12-05 18.80 19.30 18.80 19.02 0.0M
2022-12-02 18.62 18.76 18.22 18.40 0.0M
2022-12-01 18.52 18.60 18.30 18.58 0.0M
2022-11-30 18.30 18.60 18.30 18.32 0.0M
2022-11-29 18.10 18.50 18.10 18.42 0.0M
2022-11-28 18.68 18.68 18.26 18.26 0.0M
2022-11-25 18.02 18.90 18.02 18.50 0.0M
2022-11-24 18.52 18.62 18.30 18.30 0.0M
2022-11-23 18.28 18.50 18.24 18.42 0.0M
2022-11-22 18.60 18.68 18.42 18.42 0.0M
2022-11-21 18.80 18.80 18.50 18.60 0.0M
2022-11-18 18.62 18.92 18.62 18.92 0.0M
2022-11-17 18.58 18.78 18.30 18.76 0.0M
2022-11-16 18.10 18.58 18.10 18.50 0.0M
2022-11-15 18.12 18.30 18.00 18.30 0.0M
2022-11-14 18.38 18.40 17.90 18.12 0.0M
2022-11-11 18.20 18.20 17.92 18.20 0.0M
2022-11-10 18.48 18.48 18.30 18.30 0.0M
2022-11-09 19.02 19.68 18.00 18.48 0.0M
2022-11-08 18.52 18.72 18.50 18.72 0.0M
2022-11-07 17.58 18.32 17.52 18.32 0.0M
2022-11-04 17.30 17.44 17.00 17.40 0.0M
2022-11-03 16.90 17.10 16.70 17.10 0.0M
2022-11-02 16.18 16.90 16.00 16.90 0.0M
2022-11-01 15.78 16.12 15.72 15.96 0.0M
2022-10-31 15.50 15.72 15.50 15.62 0.0M
2022-10-28 15.72 15.72 15.46 15.50 0.0M
2022-10-27 15.40 15.56 15.40 15.56 0.0M
2022-10-26 15.42 15.42 15.22 15.26 0.0M
2022-10-25 15.40 15.40 15.22 15.32 0.0M
2022-10-24 14.90 15.40 14.90 15.38 0.0M
2022-10-21 15.12 15.12 14.90 14.90 0.0M
2022-10-20 15.52 15.60 15.30 15.30 0.0M
2022-10-19 14.98 15.40 14.98 15.40 0.0M
2022-10-18 14.00 15.00 14.00 14.84 0.0M
2022-10-17 13.60 13.98 13.58 13.98 0.0M
2022-10-14 12.48 13.70 12.48 13.70 0.0M
2022-10-13 13.50 13.50 12.00 12.04 0.0M
2022-10-12 13.42 13.60 13.32 13.60 0.0M
2022-10-11 13.60 13.60 13.32 13.32 0.0M
2022-10-10 13.66 13.92 13.66 13.74 0.0M
2022-10-07 14.00 14.00 13.70 13.70 0.0M
2022-10-06 14.10 14.28 13.90 14.04 0.0M
2022-10-05 14.30 14.40 13.84 13.98 0.0M
2022-10-04 13.98 14.52 13.92 14.38 0.0M
2022-10-03 14.34 14.34 13.82 13.82 0.0M
2022-09-30 14.50 14.90 14.50 14.52 0.0M
2022-09-29 15.00 15.12 14.68 14.68 0.0M
2022-09-28 17.14 17.14 14.98 15.22 0.0M
2022-09-27 17.34 17.40 17.30 17.40 0.0M
2022-09-26 17.90 17.90 17.52 17.54 0.0M
2022-09-23 17.92 18.04 17.90 17.90 0.0M
2022-09-22 18.10 18.10 17.90 17.90 0.0M
2022-09-21 18.10 18.18 18.10 18.18 0.0M
2022-09-20 18.36 18.36 18.10 18.14 0.0M
2022-09-19 18.44 18.60 18.34 18.36 0.0M
2022-09-16 19.20 19.20 18.50 18.50 0.0M
2022-09-15 19.00 19.14 18.80 19.06 0.0M
2022-09-14 18.90 18.96 18.74 18.96 0.0M
2022-09-13 18.76 18.94 18.46 18.94 0.0M
2022-09-12 18.78 19.10 18.30 19.10 0.0M
2022-09-09 18.74 19.00 18.30 18.66 0.0M
2022-09-08 19.00 19.00 18.50 18.50 0.0M
2022-09-07 19.00 19.00 19.00 19.00 0.0M
2022-09-06 19.42 19.42 18.90 19.16 0.0M
2022-09-05 19.42 19.60 18.84 19.20 0.0M
2022-09-02 20.00 20.00 19.24 19.58 0.0M
2022-09-01 20.05 20.20 19.82 20.15 0.0M
2022-08-31 20.20 20.20 19.76 19.76 0.0M
2022-08-30 20.40 20.40 19.86 20.15 0.0M
2022-08-29 20.80 21.00 20.70 20.70 0.0M
2022-08-26 21.80 21.80 21.55 21.70 0.0M
2022-08-25 22.10 22.10 21.30 21.50 0.0M
2022-08-24 22.90 23.05 21.85 22.05 0.0M
2022-08-23 23.35 23.35 22.95 22.95 0.0M
2022-08-22 23.65 23.65 23.35 23.50 0.0M
2022-08-19 24.75 24.75 23.75 23.75 0.0M
2022-08-18 24.95 25.00 24.80 24.80 0.0M
2022-08-17 24.75 24.85 24.70 24.75 0.0M
2022-08-16 24.75 25.00 24.70 24.70 0.0M
2022-08-15 25.15 25.15 24.70 24.75 0.0M
2022-08-12 25.00 25.15 24.70 24.95 0.0M
2022-08-11 25.25 25.25 25.05 25.05 0.0M
2022-08-10 25.50 25.50 25.10 25.10 0.0M
2022-08-09 25.50 25.50 25.40 25.40 0.0M
2022-08-08 25.50 25.50 25.25 25.50 0.0M
2022-08-05 24.85 25.25 24.80 25.25 0.0M
2022-08-04 25.65 25.70 24.70 25.20 0.0M
2022-08-03 25.70 25.95 25.05 25.35 0.0M
2022-08-02 24.90 25.90 24.90 25.75 0.0M
2022-08-01 23.90 25.30 23.90 25.20 0.0M
2022-07-29 22.50 23.70 22.50 22.90 0.0M
2022-07-28 22.20 22.55 22.05 22.30 0.0M
2022-07-27 22.10 22.50 21.85 22.30 0.0M
2022-07-26 22.65 22.95 21.30 22.65 0.0M
2022-07-25 21.20 23.30 21.20 22.95 0.0M
2022-07-22 22.20 22.80 20.35 21.20 0.0M
2022-07-21 21.10 22.25 21.10 22.00 0.0M
2022-07-20 20.90 21.20 20.80 21.00 0.0M
2022-07-19 20.85 21.35 20.70 21.15 0.0M
2022-07-18 20.45 21.00 20.45 21.00 0.0M
2022-07-15 20.30 20.70 19.96 20.70 0.0M
2022-07-14 20.25 20.40 19.88 19.96 0.0M
2022-07-13 20.15 20.40 19.80 20.00 0.0M
2022-07-12 18.98 20.45 18.40 20.45 0.0M
2022-07-11 19.00 20.10 18.32 18.72 0.0M
2022-07-08 18.36 18.64 18.00 18.14 0.0M
2022-07-07 18.68 18.78 17.92 18.00 0.0M
2022-07-06 19.50 19.98 17.86 18.30 0.0M
2022-07-05 22.30 22.30 19.30 19.30 0.0M
2022-07-04 23.75 23.75 22.65 22.65 0.0M
2022-07-01 23.85 23.95 23.70 23.75 0.0M
2022-06-30 23.90 24.15 23.85 23.85 0.0M
2022-06-29 24.05 24.30 24.05 24.30 0.0M
2022-06-28 24.30 24.75 24.30 24.30 0.0M
2022-06-27 24.60 24.75 24.40 24.65 0.0M
2022-06-24 24.55 24.60 24.50 24.50 0.0M
2022-06-23 24.55 25.10 24.55 24.65 0.0M
2022-06-22 25.20 25.25 24.50 24.70 0.0M
2022-06-21 24.90 25.35 24.90 25.25 0.0M
2022-06-20 24.15 25.00 24.15 24.95 0.0M
2022-06-17 24.35 24.35 23.85 23.85 0.0M
2022-06-16 24.20 24.70 24.20 24.70 0.0M
2022-06-15 23.85 24.25 23.85 23.90 0.0M
2022-06-14 23.60 24.25 23.60 24.10 0.0M
2022-06-13 24.40 24.50 23.70 23.70 0.0M
2022-06-10 24.70 24.70 24.70 24.70 0.0M
2022-06-09 24.85 25.20 24.80 24.95 0.0M
2022-06-08 24.70 25.35 24.65 25.35 0.0M
2022-06-07 24.10 24.95 24.10 24.70 0.0M
2022-06-06 25.00 25.00 24.30 24.30 0.0M
2022-06-03 25.65 26.25 24.65 24.65 0.0M
2022-06-02 25.25 25.70 25.20 25.40 0.0M
2022-06-01 24.05 25.25 24.05 25.25 0.0M
2022-05-31 24.10 24.20 24.10 24.20 0.0M
2022-05-30 24.15 24.15 23.80 24.10 0.0M
2022-05-27 24.10 24.30 23.80 23.80 0.0M
2022-05-26 23.40 24.15 23.15 24.15 0.0M
2022-05-25 23.10 23.55 23.00 23.55 0.0M
2022-05-24 22.80 23.50 22.50 23.40 0.0M
2022-05-23 23.00 23.00 22.05 22.65 0.0M
2022-05-20 22.45 22.80 22.15 22.20 0.0M
2022-05-19 22.55 23.00 22.15 22.15 0.0M
2022-05-18 22.45 23.00 22.45 23.00 0.0M
2022-05-17 21.60 21.80 21.40 21.70 0.0M
2022-05-16 23.10 23.20 21.70 21.80 0.0M
2022-05-13 23.10 23.30 22.65 22.65 0.0M
2022-05-12 24.00 24.50 23.10 23.30 0.0M
2022-05-11 23.80 23.80 23.25 23.45 0.0M
2022-05-10 25.40 25.40 23.60 24.10 0.0M
2022-05-09 25.60 25.90 25.40 25.70 0.0M
2022-05-06 26.00 26.10 25.50 25.65 0.0M
2022-05-05 25.05 26.70 25.05 26.30 0.0M
2022-05-04 26.50 26.50 25.05 25.05 0.0M
2022-05-03 26.25 26.45 25.75 26.30 0.0M
2022-05-02 25.00 25.95 25.00 25.95 0.0M
2022-04-29 25.00 25.30 25.00 25.30 0.0M
2022-04-28 24.95 25.35 24.70 24.75 0.0M
2022-04-27 26.75 27.00 24.05 24.70 0.0M
2022-04-26 28.00 28.00 27.00 27.00 0.0M
2022-04-25 28.80 28.80 27.35 27.60 0.0M
2022-04-22 28.65 28.90 28.50 28.75 0.0M
2022-04-21 29.80 30.05 28.75 28.75 0.0M
2022-04-20 29.00 29.50 28.60 29.50 0.0M
2022-04-19 29.35 29.35 28.60 29.00 0.0M
2022-04-14 29.35 29.40 29.00 29.05 0.0M
2022-04-13 28.95 29.60 28.40 29.00 0.0M
2022-04-12 29.50 30.00 28.55 28.55 0.0M
2022-04-11 30.55 30.90 29.55 29.55 0.0M
2022-04-08 31.70 31.75 30.60 30.60 0.0M
2022-04-07 32.10 32.10 31.45 31.45 0.0M
2022-04-06 32.50 32.50 31.60 31.80 0.0M
2022-04-05 31.80 32.35 31.80 32.20 0.0M
2022-04-04 32.45 32.50 31.90 32.00 0.0M
2022-04-01 32.60 32.60 32.00 32.35 0.0M
2022-03-31 32.80 33.10 32.65 32.90 0.0M
2022-03-30 32.25 33.40 32.25 33.40 0.0M
2022-03-29 31.30 32.40 30.70 32.40 0.0M
2022-03-28 31.30 31.65 31.00 31.00 0.0M
2022-03-25 31.00 31.65 30.90 30.90 0.0M
2022-03-24 32.85 32.85 31.25 31.25 0.0M
2022-03-23 32.70 33.50 32.55 33.15 0.0M
2022-03-22 32.80 33.50 32.55 33.15 0.0M
2022-03-21 31.65 33.00 31.65 32.30 0.0M
2022-03-18 31.25 31.55 31.00 31.50 0.0M
2022-03-17 30.50 31.50 30.50 31.00 0.0M
2022-03-16 29.50 30.30 29.00 30.20 0.0M
2022-03-15 29.10 30.00 29.00 29.55 0.0M
2022-03-14 29.00 29.20 28.70 28.80 0.0M
2022-03-11 28.35 29.25 28.05 28.05 0.0M
2022-03-10 29.60 29.60 28.40 28.70 0.0M
2022-03-09 27.45 29.60 27.45 29.50 0.0M
2022-03-08 28.45 28.50 27.00 27.00 0.0M
2022-03-07 29.35 29.40 28.20 28.20 0.0M
2022-03-04 28.70 30.05 28.50 29.70 0.0M
2022-03-03 29.10 29.25 28.45 28.70 0.0M
2022-03-02 28.85 29.50 28.55 29.20 0.0M
2022-03-01 29.15 29.15 27.30 28.60 0.0M
2022-02-28 27.90 29.00 27.90 29.00 0.0M
2022-02-25 26.95 28.10 26.60 28.10 0.0M
2022-02-24 26.15 26.80 23.05 26.00 0.0M
2022-02-23 27.80 28.30 25.90 26.10 0.0M
2022-02-22 27.65 29.65 27.00 27.30 0.0M
2022-02-21 29.45 29.80 26.95 27.60 0.0M
2022-02-18 37.35 37.35 29.25 29.50 0.1M
2022-02-17 37.40 37.50 36.95 37.10 0.0M
2022-02-16 36.75 37.35 36.35 37.30 0.0M
2022-02-15 36.15 36.40 35.60 36.40 0.0M
2022-02-14 35.90 36.20 35.65 35.80 0.0M
2022-02-11 37.00 37.00 36.25 36.85 0.0M
2022-02-10 36.30 37.60 36.20 37.60 0.0M
2022-02-09 36.00 36.40 35.85 36.40 0.0M
2022-02-08 35.05 36.00 35.00 36.00 0.0M
2022-02-07 35.65 35.70 35.00 35.35 0.0M
2022-02-04 35.00 35.30 34.60 35.30 0.0M
2022-02-03 35.75 35.75 34.65 35.00 0.0M
2022-02-02 35.60 35.95 35.30 35.35 0.0M
2022-02-01 36.55 36.55 35.00 35.70 0.0M
2022-01-31 36.60 36.95 36.10 36.10 0.0M
2022-01-28 37.40 37.40 36.00 36.40 0.0M
2022-01-27 36.05 37.50 35.85 37.20 0.0M
2022-01-26 34.50 36.20 34.50 36.20 0.0M
2022-01-25 34.50 35.50 34.00 34.25 0.0M
2022-01-24 36.95 37.00 34.00 34.00 0.0M
2022-01-21 37.45 37.45 36.10 36.65 0.0M
2022-01-20 36.40 37.75 36.00 37.60 0.0M
2022-01-19 36.40 36.75 35.80 36.50 0.0M
2022-01-18 38.20 38.20 35.30 36.40 0.0M
2022-01-17 39.45 39.60 38.30 38.50 0.0M
2022-01-14 39.55 39.55 38.30 39.15 0.0M
2022-01-13 39.90 39.90 38.90 39.40 0.0M
2022-01-12 40.10 40.10 39.25 40.00 0.0M
2022-01-11 39.80 41.10 39.25 40.05 0.0M
2022-01-10 41.40 41.40 39.25 39.60 0.0M
2022-01-07 41.35 41.35 40.40 41.20 0.0M
2022-01-06 41.60 41.60 40.55 41.10 0.0M
2022-01-05 41.00 41.60 40.70 41.60 0.0M
2022-01-04 41.10 41.75 40.60 40.95 0.0M
2022-01-03 39.00 40.60 39.00 40.55 0.0M