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
2023-12-29 17.45 17.90 17.35 17.50 0.0M
2023-12-28 17.20 17.45 17.20 17.40 0.0M
2023-12-27 18.15 18.15 17.20 17.20 0.0M
2023-12-22 18.05 18.35 18.05 18.15 0.0M
2023-12-21 17.80 18.30 17.80 18.25 0.0M
2023-12-20 18.20 18.20 17.80 18.10 0.0M
2023-12-19 18.00 18.20 18.00 18.20 0.0M
2023-12-18 18.15 18.20 17.80 18.20 0.0M
2023-12-15 17.95 18.40 17.90 18.40 0.0M
2023-12-14 17.55 18.10 17.30 18.05 0.0M
2023-12-13 17.20 17.50 17.20 17.40 0.0M
2023-12-12 17.60 17.75 17.20 17.20 0.0M
2023-12-11 17.75 18.25 17.75 17.75 0.0M
2023-12-08 18.25 18.25 17.80 18.00 0.0M
2023-12-07 18.20 18.45 18.20 18.45 0.0M
2023-12-06 16.55 18.20 16.55 18.20 0.0M
2023-12-05 15.40 16.15 15.00 16.15 0.0M
2023-12-04 15.65 15.80 15.50 15.50 0.0M
2023-12-01 16.55 16.55 15.80 15.80 0.0M
2023-11-30 16.70 16.70 16.20 16.40 0.0M
2023-11-29 16.95 17.45 16.70 16.90 0.0M
2023-11-28 16.85 17.10 16.85 17.10 0.0M
2023-11-27 17.40 17.40 17.20 17.20 0.0M
2023-11-24 17.50 17.65 17.50 17.65 0.0M
2023-11-23 17.60 17.75 17.55 17.55 0.0M
2023-11-22 17.90 17.95 17.55 17.55 0.0M
2023-11-21 18.40 18.40 18.20 18.20 0.0M
2023-11-20 18.20 18.45 18.15 18.30 0.0M
2023-11-17 18.20 18.20 17.75 18.00 0.0M
2023-11-16 18.00 18.00 17.85 17.95 0.0M
2023-11-15 18.50 18.50 17.50 17.90 0.0M
2023-11-14 18.05 18.40 18.05 18.25 0.0M
2023-11-13 18.25 18.25 18.25 18.25 0.0M
2023-11-10 18.35 18.35 18.35 18.35 0.0M
2023-11-09 18.30 18.35 18.30 18.35 0.0M
2023-11-08 18.80 19.10 18.50 18.50 0.0M
2023-11-07 19.00 19.00 19.00 19.00 0.0M
2023-11-06 18.30 18.90 18.30 18.70 0.0M
2023-11-03 18.55 18.75 18.45 18.65 0.0M
2023-11-02 18.20 18.65 18.10 18.65 0.0M
2023-11-01 18.40 18.40 18.10 18.15 0.0M
2023-10-31 17.95 18.10 17.75 17.85 0.0M
2023-10-30 17.30 17.95 17.30 17.95 0.0M
2023-10-27 17.40 17.60 17.00 17.45 0.0M
2023-10-26 17.05 17.55 17.00 17.55 0.0M
2023-10-25 16.80 17.20 16.80 17.20 0.0M
2023-10-24 16.80 17.05 16.75 17.05 0.0M
2023-10-23 16.60 17.15 16.45 17.15 0.0M
2023-10-20 17.05 17.05 16.50 16.70 0.0M
2023-10-19 16.70 17.40 16.65 17.25 0.0M
2023-10-18 16.65 16.80 16.65 16.80 0.0M
2023-10-17 16.50 16.75 16.45 16.55 0.0M
2023-10-16 16.40 16.40 16.20 16.20 0.0M
2023-10-13 16.30 16.50 16.20 16.45 0.0M
2023-10-12 16.40 16.60 16.05 16.60 0.0M
2023-10-11 15.50 16.75 15.50 16.55 0.0M
2023-10-10 15.40 16.00 15.40 15.75 0.0M
2023-10-09 15.40 15.60 15.40 15.40 0.0M
2023-10-06 15.40 15.75 15.40 15.45 0.0M
2023-10-05 16.10 16.10 15.00 15.55 0.0M
2023-10-04 17.55 17.55 16.10 16.10 0.0M
2023-10-03 17.75 17.75 17.75 17.75 0.0M
2023-10-02 17.90 17.95 17.55 17.75 0.0M
2023-09-29 18.15 18.15 17.75 17.75 0.0M
2023-09-28 18.10 18.10 17.80 17.90 0.0M
2023-09-27 17.95 18.00 17.75 17.90 0.0M
2023-09-26 17.80 18.00 17.80 17.90 0.0M
2023-09-25 18.00 18.00 18.00 18.00 0.0M
2023-09-22 18.05 18.05 17.75 17.95 0.0M
2023-09-21 18.90 19.15 17.95 17.95 0.0M
2023-09-20 19.45 19.45 18.95 19.10 0.0M
2023-09-19 19.10 19.40 19.05 19.20 0.0M
2023-09-18 20.30 20.30 19.35 19.35 0.0M
2023-09-15 20.60 20.60 20.30 20.30 0.0M
2023-09-14 20.30 20.40 20.30 20.40 0.0M
2023-09-13 20.50 21.00 20.30 20.70 0.0M
2023-09-12 20.50 20.90 20.10 20.30 0.0M
2023-09-11 20.50 20.70 20.50 20.70 0.0M
2023-09-08 20.50 20.70 20.50 20.60 0.0M
2023-09-07 20.60 21.00 20.60 20.60 0.0M
2023-09-06 20.60 20.90 20.60 20.80 0.0M
2023-09-05 20.90 20.90 20.70 20.70 0.0M
2023-09-04 21.00 21.20 20.80 21.20 0.0M
2023-09-01 20.30 21.20 20.30 21.10 0.0M
2023-08-31 20.90 21.00 20.10 20.10 0.0M
2023-08-30 20.60 20.80 20.60 20.80 0.0M
2023-08-29 20.90 20.90 20.90 20.90 0.0M
2023-08-28 21.10 21.10 20.90 20.90 0.0M
2023-08-25 21.00 21.30 21.00 21.20 0.0M
2023-08-24 21.30 21.30 21.00 21.10 0.0M
2023-08-23 21.30 21.40 21.30 21.40 0.0M
2023-08-22 21.00 21.20 21.00 21.20 0.0M
2023-08-21 21.00 21.20 21.00 21.10 0.0M
2023-08-18 20.90 21.30 20.90 21.20 0.0M
2023-08-17 20.90 21.00 20.90 21.00 0.0M
2023-08-16 21.10 21.10 21.00 21.00 0.0M
2023-08-15 20.90 21.10 20.90 21.10 0.0M
2023-08-14 20.70 20.70 20.70 20.70 0.0M
2023-08-11 20.50 20.50 20.50 20.50 0.0M
2023-08-10 19.55 20.90 19.55 20.70 0.0M
2023-08-09 19.40 19.60 19.40 19.60 0.0M
2023-08-08 19.70 19.85 19.50 19.50 0.0M
2023-08-07 19.90 20.10 19.70 19.75 0.0M
2023-08-04 21.40 21.50 20.20 20.20 0.0M
2023-08-03 22.00 22.00 21.20 21.60 0.0M
2023-08-02 22.20 22.30 22.00 22.20 0.0M
2023-08-01 22.40 22.40 21.80 21.80 0.0M
2023-07-31 22.20 22.80 22.20 22.60 0.0M
2023-07-28 22.00 22.50 21.80 22.30 0.0M
2023-07-27 22.40 22.50 22.00 22.20 0.0M
2023-07-26 22.30 22.50 21.80 22.30 0.0M
2023-07-25 22.30 22.50 22.30 22.50 0.0M
2023-07-24 22.20 22.60 22.20 22.50 0.0M
2023-07-21 21.70 22.40 20.80 22.30 0.0M
2023-07-20 22.10 22.60 22.00 22.50 0.0M
2023-07-19 22.70 23.10 21.70 22.20 0.0M
2023-07-18 23.00 23.10 22.70 22.70 0.0M
2023-07-17 23.40 23.40 23.00 23.10 0.0M
2023-07-14 23.80 23.80 23.10 23.20 0.0M
2023-07-13 23.80 24.00 23.80 24.00 0.0M
2023-07-12 23.40 24.00 23.40 23.80 0.0M
2023-07-11 23.10 23.70 23.10 23.60 0.0M
2023-07-10 23.40 23.60 23.10 23.10 0.0M
2023-07-07 24.00 24.10 23.40 23.40 0.0M
2023-07-06 24.20 24.50 24.00 24.00 0.0M
2023-07-05 23.40 24.40 23.40 24.40 0.0M
2023-07-04 22.90 23.60 22.80 23.60 0.0M
2023-07-03 23.30 23.40 23.00 23.00 0.0M
2023-06-30 23.20 23.20 22.60 23.10 0.0M
2023-06-29 23.00 23.10 23.00 23.10 0.0M
2023-06-28 23.00 23.20 23.00 23.20 0.0M
2023-06-27 22.70 23.30 22.70 23.10 0.0M
2023-06-26 22.90 23.00 22.80 22.90 0.0M
2023-06-23 23.10 23.10 22.60 22.70 0.0M
2023-06-22 22.80 23.20 22.80 23.00 0.0M
2023-06-21 23.00 23.10 22.80 23.00 0.0M
2023-06-20 23.20 23.30 23.00 23.10 0.0M
2023-06-19 22.50 23.20 22.40 23.20 0.0M
2023-06-16 22.20 22.60 22.20 22.50 0.0M
2023-06-15 21.70 22.40 21.50 22.40 0.0M
2023-06-14 20.90 21.60 20.90 21.60 0.0M
2023-06-13 20.50 21.20 20.40 20.70 0.0M
2023-06-12 19.15 20.40 19.10 20.40 0.0M
2023-06-09 19.00 19.25 19.00 19.05 0.0M
2023-06-08 18.80 18.90 18.80 18.90 0.0M
2023-06-07 19.15 19.15 18.50 18.85 0.0M
2023-06-06 18.75 19.35 18.75 19.35 0.0M
2023-06-05 17.50 18.75 17.45 18.75 0.0M
2023-06-02 17.50 18.20 16.45 17.65 0.0M
2023-06-01 19.70 19.80 19.55 19.55 0.0M
2023-05-31 19.80 19.80 19.10 19.65 0.0M
2023-05-30 19.90 19.90 19.50 19.50 0.0M
2023-05-29 20.10 20.10 20.10 20.10 0.0M
2023-05-26 20.20 20.30 19.85 20.10 0.0M
2023-05-25 20.80 20.80 20.20 20.20 0.0M
2023-05-24 20.30 21.20 20.30 20.80 0.0M
2023-05-23 20.20 20.30 20.20 20.20 0.0M
2023-05-22 19.70 20.20 19.70 20.20 0.0M
2023-05-19 20.10 20.40 19.95 19.95 0.0M
2023-05-18 20.60 20.80 19.80 20.30 0.0M
2023-05-17 19.20 21.10 19.20 20.70 0.0M
2023-05-16 19.45 19.45 19.15 19.30 0.0M
2023-05-15 19.70 19.70 19.40 19.40 0.0M
2023-05-12 19.80 19.80 19.40 19.50 0.0M
2023-05-11 19.85 19.95 19.85 19.95 0.0M
2023-05-10 19.95 20.20 19.95 20.10 0.0M
2023-05-09 19.85 20.10 19.80 20.10 0.0M
2023-05-08 19.80 20.10 19.80 19.85 0.0M
2023-05-05 19.25 19.80 19.25 19.80 0.0M
2023-05-04 19.30 19.65 19.30 19.50 0.0M
2023-05-03 19.45 19.75 19.35 19.35 0.0M
2023-05-02 19.10 19.50 18.85 19.25 0.0M
2023-04-28 19.10 19.25 19.05 19.25 0.0M
2023-04-27 19.40 19.55 19.15 19.15 0.0M
2023-04-26 19.20 19.60 19.20 19.60 0.0M
2023-04-25 19.45 19.45 19.25 19.40 0.0M
2023-04-24 19.55 19.55 19.40 19.40 0.0M
2023-04-21 19.60 19.75 19.45 19.60 0.0M
2023-04-20 20.20 20.30 19.85 19.85 0.0M
2023-04-19 20.70 20.70 20.40 20.40 0.0M
2023-04-18 21.40 21.40 20.70 21.00 0.0M
2023-04-17 20.60 22.00 20.60 22.00 0.0M
2023-04-14 20.50 20.80 20.50 20.60 0.0M
2023-04-13 20.60 20.70 20.50 20.50 0.0M
2023-04-12 20.90 20.90 20.50 20.70 0.0M
2023-04-11 20.50 20.90 20.50 20.80 0.0M
2023-04-06 20.00 20.80 20.00 20.30 0.0M
2023-04-05 20.00 20.40 19.35 20.30 0.0M
2023-04-04 20.00 20.10 19.75 20.10 0.0M
2023-04-03 20.10 20.30 20.00 20.10 0.0M
2023-03-31 19.84 20.15 19.84 20.10 0.0M
2023-03-30 19.98 20.15 19.60 20.00 0.0M
2023-03-29 19.16 20.00 18.90 19.84 0.0M
2023-03-28 19.00 19.08 18.84 19.08 0.0M
2023-03-27 18.72 19.02 18.72 19.02 0.0M
2023-03-24 18.40 18.68 18.00 18.68 0.0M
2023-03-23 17.92 18.46 17.92 18.40 0.0M
2023-03-22 17.96 18.26 17.82 17.92 0.0M
2023-03-21 17.58 18.14 17.58 18.14 0.0M
2023-03-20 17.74 17.76 17.06 17.50 0.0M
2023-03-17 18.18 18.18 17.70 17.92 0.0M
2023-03-16 18.12 18.18 18.00 18.18 0.0M
2023-03-15 18.26 18.50 18.20 18.32 0.0M
2023-03-14 18.38 18.88 18.24 18.24 0.0M
2023-03-13 18.42 18.60 18.22 18.22 0.0M
2023-03-10 18.30 18.60 18.30 18.56 0.0M
2023-03-09 18.38 18.38 18.34 18.34 0.0M
2023-03-08 18.38 18.60 18.38 18.56 0.0M
2023-03-07 18.36 18.54 18.34 18.34 0.0M
2023-03-06 18.14 18.44 18.08 18.38 0.0M
2023-03-03 18.10 18.48 18.10 18.32 0.0M
2023-03-02 18.00 18.26 18.00 18.26 0.0M
2023-03-01 18.10 18.28 18.02 18.06 0.0M
2023-02-28 18.02 18.28 18.02 18.22 0.0M
2023-02-27 17.98 18.36 17.98 18.02 0.0M
2023-02-24 18.40 18.48 18.12 18.26 0.0M
2023-02-23 18.22 18.50 18.22 18.22 0.0M
2023-02-22 18.30 18.44 18.30 18.40 0.0M
2023-02-21 18.28 18.30 18.22 18.22 0.0M
2023-02-20 18.26 18.58 18.26 18.44 0.0M
2023-02-17 18.20 18.50 18.20 18.48 0.0M
2023-02-16 18.30 18.40 18.20 18.20 0.0M
2023-02-15 18.38 18.48 18.34 18.40 0.0M
2023-02-14 18.14 18.48 18.12 18.22 0.0M
2023-02-13 19.16 19.16 18.30 18.30 0.0M
2023-02-10 19.40 19.50 19.16 19.16 0.0M
2023-02-09 19.58 19.58 19.26 19.30 0.0M
2023-02-08 19.48 19.50 19.34 19.40 0.0M
2023-02-07 19.44 19.58 19.42 19.50 0.0M
2023-02-06 19.68 19.70 19.32 19.40 0.0M
2023-02-03 19.68 19.88 19.62 19.70 0.0M
2023-02-02 19.70 19.88 19.56 19.82 0.0M
2023-02-01 20.15 20.15 19.18 19.54 0.0M
2023-01-31 20.55 20.60 20.25 20.25 0.0M
2023-01-30 21.20 21.20 20.70 20.70 0.0M
2023-01-27 21.25 21.50 21.00 21.35 0.0M
2023-01-26 21.35 21.45 21.10 21.10 0.0M
2023-01-25 21.20 21.25 21.05 21.20 0.0M
2023-01-24 21.55 21.55 20.85 21.20 0.0M
2023-01-23 21.40 21.90 20.50 21.45 0.0M
2023-01-20 21.90 21.90 21.20 21.40 0.0M
2023-01-19 22.65 22.80 21.65 21.65 0.0M
2023-01-18 22.15 23.45 22.15 22.75 0.0M
2023-01-17 21.35 22.20 21.35 21.95 0.0M
2023-01-16 20.65 21.40 20.50 21.40 0.0M
2023-01-13 19.82 20.80 19.66 20.65 0.0M
2023-01-12 19.80 20.05 19.52 19.90 0.0M
2023-01-11 20.85 20.95 19.40 19.62 0.0M
2023-01-10 21.60 21.70 20.80 20.80 0.0M
2023-01-09 20.85 21.60 20.60 21.40 0.0M
2023-01-06 20.75 20.80 20.55 20.80 0.0M
2023-01-05 20.50 20.75 20.45 20.75 0.0M
2023-01-04 20.25 20.80 20.20 20.70 0.0M
2023-01-03 19.60 20.55 19.60 20.30 0.0M
2023-01-02 19.38 19.70 19.38 19.70 0.0M