Dr. Hoenle AG

HNLG
🏛️ germany →
8.64
Last Update: 2025-10-03
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 39.95 40.15 38.90 38.90 0.0M
2021-12-29 40.25 40.45 39.25 39.80 0.0M
2021-12-28 38.80 40.25 38.50 40.25 0.0M
2021-12-27 38.65 39.55 38.65 39.05 0.0M
2021-12-23 39.70 39.70 38.35 38.50 0.0M
2021-12-22 39.45 39.65 39.40 39.65 0.0M
2021-12-21 39.80 39.90 39.15 39.70 0.0M
2021-12-20 38.95 40.00 38.00 39.90 0.0M
2021-12-17 38.45 39.10 37.75 39.00 0.0M
2021-12-16 38.85 39.20 38.40 38.60 0.0M
2021-12-15 38.30 39.25 38.30 38.55 0.0M
2021-12-14 39.10 39.45 38.15 38.25 0.0M
2021-12-13 39.65 40.00 39.10 39.65 0.0M
2021-12-10 40.00 40.30 39.55 39.55 0.0M
2021-12-09 40.50 40.50 39.15 39.70 0.0M
2021-12-08 41.10 41.10 40.00 40.25 0.0M
2021-12-07 40.05 41.40 39.70 41.40 0.0M
2021-12-06 39.75 40.00 39.05 39.95 0.0M
2021-12-03 39.15 39.35 38.70 39.25 0.0M
2021-12-02 40.10 40.10 38.85 38.90 0.0M
2021-12-01 39.50 41.35 39.50 39.75 0.0M
2021-11-30 39.35 40.60 39.35 39.65 0.0M
2021-11-29 40.45 40.50 39.10 39.40 0.0M
2021-11-26 40.50 40.50 39.90 40.00 0.0M
2021-11-25 41.95 42.05 40.75 41.30 0.0M
2021-11-24 40.00 41.95 40.00 41.95 0.0M
2021-11-23 40.30 40.80 39.95 40.00 0.0M
2021-11-22 40.85 41.10 40.30 40.95 0.0M
2021-11-19 41.85 41.85 41.20 41.40 0.0M
2021-11-18 41.65 41.90 41.20 41.90 0.0M
2021-11-17 41.95 42.25 41.60 42.15 0.0M
2021-11-16 41.85 42.60 41.85 42.10 0.0M
2021-11-15 41.65 42.10 41.40 41.85 0.0M
2021-11-12 41.00 41.70 40.60 41.70 0.0M
2021-11-11 40.90 40.95 40.55 40.65 0.0M
2021-11-10 40.85 41.10 40.55 40.80 0.0M
2021-11-09 42.05 42.55 41.05 41.70 0.0M
2021-11-08 41.40 42.00 40.90 42.00 0.0M
2021-11-05 40.05 41.40 40.05 41.40 0.0M
2021-11-04 41.15 41.15 40.00 40.35 0.0M
2021-11-03 41.90 42.50 40.05 40.80 0.0M
2021-11-02 42.35 42.50 41.35 41.90 0.0M
2021-11-01 42.15 42.90 41.85 42.30 0.0M
2021-10-29 41.15 42.05 41.15 42.05 0.0M
2021-10-28 40.65 41.35 40.55 41.35 0.0M
2021-10-27 39.60 40.95 39.55 40.65 0.0M
2021-10-26 39.50 40.90 38.90 40.45 0.0M
2021-10-25 39.50 39.90 38.95 39.40 0.0M
2021-10-22 40.30 40.30 39.55 39.55 0.0M
2021-10-21 40.50 40.95 40.25 40.30 0.0M
2021-10-20 41.60 41.60 40.45 40.50 0.0M
2021-10-19 41.75 42.15 41.55 41.80 0.0M
2021-10-18 42.80 43.00 41.60 41.60 0.0M
2021-10-15 42.90 43.20 42.40 42.80 0.0M
2021-10-14 43.15 43.15 42.05 42.70 0.0M
2021-10-13 41.60 43.15 41.60 43.15 0.0M
2021-10-12 42.85 42.85 41.55 41.95 0.0M
2021-10-11 42.80 43.40 42.55 43.40 0.0M
2021-10-08 41.95 43.05 41.45 42.80 0.0M
2021-10-07 42.15 42.15 40.65 41.95 0.0M
2021-10-06 40.05 42.70 38.00 41.30 0.0M
2021-10-05 40.95 41.15 40.05 40.05 0.0M
2021-10-04 40.00 41.40 39.80 41.30 0.0M
2021-10-01 40.85 41.35 39.50 40.50 0.0M
2021-09-30 41.95 42.00 40.40 40.95 0.0M
2021-09-29 42.35 42.35 41.50 41.65 0.0M
2021-09-28 42.75 42.85 42.20 42.25 0.0M
2021-09-27 42.75 43.35 42.75 43.15 0.0M
2021-09-24 42.95 43.05 42.55 42.90 0.0M
2021-09-23 43.40 43.60 42.90 43.10 0.0M
2021-09-22 43.30 44.00 42.80 43.85 0.0M
2021-09-21 45.30 45.30 42.60 43.20 0.0M
2021-09-20 47.35 47.35 44.40 45.35 0.0M
2021-09-17 46.60 47.00 45.80 46.65 0.0M
2021-09-16 47.15 47.25 46.70 46.85 0.0M
2021-09-15 46.95 47.10 46.65 46.65 0.0M
2021-09-14 46.85 47.15 46.35 46.40 0.0M
2021-09-13 45.90 47.65 45.10 47.35 0.0M
2021-09-10 45.80 45.80 44.85 45.15 0.0M
2021-09-09 46.50 46.50 45.55 45.75 0.0M
2021-09-08 47.05 47.05 46.75 46.75 0.0M
2021-09-07 47.05 47.45 47.00 47.05 0.0M
2021-09-06 47.20 47.60 47.00 47.05 0.0M
2021-09-03 47.95 48.30 46.90 47.45 0.0M
2021-09-02 47.05 47.90 47.05 47.80 0.0M
2021-09-01 48.05 48.80 46.00 46.95 0.0M
2021-08-31 49.55 50.10 47.30 47.60 0.0M
2021-08-30 50.30 50.40 49.40 50.10 0.0M
2021-08-27 51.30 51.30 50.10 50.30 0.0M
2021-08-26 51.50 51.60 50.20 50.80 0.0M
2021-08-25 51.60 52.40 51.60 51.70 0.0M
2021-08-24 50.80 51.90 50.80 51.00 0.0M
2021-08-23 50.20 51.10 50.20 51.10 0.0M
2021-08-20 49.95 50.50 49.55 49.70 0.0M
2021-08-19 50.10 50.80 49.95 49.95 0.0M
2021-08-18 51.00 51.30 50.20 50.20 0.0M
2021-08-17 49.25 51.10 49.15 50.50 0.0M
2021-08-16 49.85 50.30 49.50 49.95 0.0M
2021-08-13 50.80 50.80 49.75 50.40 0.0M
2021-08-12 51.50 51.80 50.00 50.10 0.0M
2021-08-11 50.40 51.80 50.10 51.70 0.0M
2021-08-10 49.45 50.50 49.20 50.40 0.0M
2021-08-09 48.30 49.40 48.20 48.60 0.0M
2021-08-06 48.50 48.80 48.30 48.50 0.0M
2021-08-05 49.05 49.10 48.50 48.65 0.0M
2021-08-04 47.80 49.10 47.80 49.10 0.0M
2021-08-03 46.80 47.75 46.50 47.75 0.0M
2021-08-02 48.25 49.35 46.10 46.50 0.0M
2021-07-30 49.40 49.40 47.80 47.95 0.0M
2021-07-29 48.30 49.35 47.95 49.35 0.0M
2021-07-28 47.55 48.30 47.45 48.30 0.0M
2021-07-27 48.35 48.35 46.85 46.85 0.0M
2021-07-26 48.40 49.20 48.30 48.95 0.0M
2021-07-23 48.05 49.20 48.05 48.45 0.0M
2021-07-22 48.55 48.70 48.25 48.40 0.0M
2021-07-21 47.80 49.05 47.70 48.75 0.0M
2021-07-20 47.70 48.25 47.20 48.25 0.0M
2021-07-19 49.55 50.00 47.30 48.00 0.0M
2021-07-16 52.40 52.50 49.30 49.85 0.0M
2021-07-15 49.35 52.90 47.95 51.70 0.0M
2021-07-14 48.45 49.35 48.15 49.00 0.0M
2021-07-13 47.90 48.60 47.50 48.45 0.0M
2021-07-12 47.30 48.00 47.05 47.95 0.0M
2021-07-09 47.50 47.70 47.05 47.60 0.0M
2021-07-08 47.05 47.45 47.00 47.45 0.0M
2021-07-07 47.90 47.90 47.05 47.45 0.0M
2021-07-06 47.70 47.95 46.95 47.60 0.0M
2021-07-05 47.35 48.00 47.35 47.60 0.0M
2021-07-02 47.30 47.70 47.00 47.10 0.0M
2021-07-01 47.10 47.95 46.95 47.55 0.0M
2021-06-30 47.10 47.20 45.95 47.20 0.0M
2021-06-29 46.75 47.40 46.00 46.25 0.0M
2021-06-28 47.30 47.40 46.05 46.85 0.0M
2021-06-25 47.85 47.85 47.00 47.25 0.0M
2021-06-24 48.55 48.70 47.85 47.90 0.0M
2021-06-23 49.10 49.55 48.65 48.80 0.0M
2021-06-22 48.60 49.60 48.60 49.10 0.0M
2021-06-21 49.10 49.10 48.55 48.55 0.0M
2021-06-18 49.85 49.85 49.30 49.65 0.0M
2021-06-17 48.95 49.85 48.75 49.35 0.0M
2021-06-16 48.50 48.95 48.10 48.95 0.0M
2021-06-15 48.50 48.75 48.45 48.75 0.0M
2021-06-14 47.85 48.40 47.85 48.40 0.0M
2021-06-11 48.35 48.60 48.10 48.15 0.0M
2021-06-10 48.55 48.55 47.95 48.25 0.0M
2021-06-09 48.25 48.65 48.25 48.25 0.0M
2021-06-08 48.45 48.55 47.95 48.55 0.0M
2021-06-07 47.85 48.65 47.85 48.45 0.0M
2021-06-04 47.00 48.45 46.55 47.80 0.0M
2021-06-03 48.00 48.00 46.80 47.00 0.0M
2021-06-02 48.00 48.25 47.40 47.80 0.0M
2021-06-01 48.30 48.60 48.00 48.00 0.0M
2021-05-31 46.20 48.55 45.90 47.65 0.0M
2021-05-28 45.80 46.00 45.60 45.60 0.0M
2021-05-27 46.15 46.20 45.60 45.80 0.0M
2021-05-26 44.10 45.95 44.05 45.70 0.0M
2021-05-25 46.25 46.45 43.65 44.05 0.0M
2021-05-24 46.25 46.55 46.15 46.50 0.0M
2021-05-21 46.50 46.60 45.60 45.65 0.0M
2021-05-20 46.30 46.60 46.20 46.25 0.0M
2021-05-19 47.75 47.75 46.20 46.50 0.0M
2021-05-18 48.80 49.45 48.00 48.00 0.0M
2021-05-17 48.00 48.80 48.00 48.75 0.0M
2021-05-14 47.00 48.30 46.70 48.20 0.0M
2021-05-13 47.20 47.20 46.35 46.90 0.0M
2021-05-12 46.30 47.55 46.30 47.45 0.0M
2021-05-11 47.95 48.00 46.10 47.00 0.0M
2021-05-10 46.35 48.00 46.35 48.00 0.0M
2021-05-07 46.70 47.30 46.15 46.60 0.0M
2021-05-06 46.80 47.30 45.60 45.80 0.0M
2021-05-05 47.95 47.95 46.85 47.35 0.0M
2021-05-04 48.65 48.85 47.40 47.40 0.0M
2021-05-03 48.60 49.25 48.15 49.25 0.0M
2021-04-30 48.40 48.80 48.00 48.60 0.0M
2021-04-29 48.15 48.65 48.00 48.55 0.0M
2021-04-28 49.00 49.00 47.95 48.55 0.0M
2021-04-27 48.40 48.70 48.10 48.50 0.0M
2021-04-26 48.15 48.25 47.25 48.25 0.0M
2021-04-23 46.45 47.50 46.30 47.50 0.0M
2021-04-22 46.55 47.55 45.75 47.00 0.0M
2021-04-21 46.70 46.90 45.75 46.45 0.0M
2021-04-20 47.20 47.60 46.60 46.70 0.0M
2021-04-19 48.35 48.65 47.20 47.20 0.0M
2021-04-16 47.80 48.85 47.60 48.35 0.0M
2021-04-15 47.80 48.00 47.15 47.15 0.0M
2021-04-14 48.50 48.55 47.50 47.50 0.0M
2021-04-13 48.40 48.85 47.95 48.00 0.0M
2021-04-12 47.90 48.90 47.90 48.90 0.0M
2021-04-09 47.95 48.50 47.55 48.30 0.0M
2021-04-08 48.30 48.30 47.65 47.65 0.0M
2021-04-07 48.30 48.30 47.80 48.30 0.0M
2021-04-06 47.00 48.25 47.00 48.00 0.0M
2021-04-01 47.20 47.70 47.00 47.55 0.0M
2021-03-31 47.40 47.90 47.40 47.75 0.0M
2021-03-30 48.45 48.45 47.40 47.85 0.0M
2021-03-29 47.25 48.45 47.25 47.90 0.0M
2021-03-26 47.55 47.70 46.75 47.15 0.0M
2021-03-25 47.70 48.15 46.60 47.45 0.0M
2021-03-24 48.75 48.75 47.15 47.70 0.0M
2021-03-23 49.20 49.25 48.25 48.80 0.0M
2021-03-22 48.65 49.40 48.20 49.40 0.0M
2021-03-19 48.55 48.95 48.20 48.95 0.0M
2021-03-18 48.80 48.80 48.20 48.20 0.0M
2021-03-17 49.40 49.75 47.90 48.25 0.0M
2021-03-16 50.90 50.90 48.95 49.50 0.0M
2021-03-15 50.90 51.00 50.30 50.60 0.0M
2021-03-12 50.10 50.90 49.60 50.90 0.0M
2021-03-11 49.35 50.70 48.90 50.40 0.0M
2021-03-10 48.40 49.60 48.25 49.35 0.0M
2021-03-09 48.40 48.85 47.90 48.25 0.0M
2021-03-08 47.50 48.40 47.50 47.90 0.0M
2021-03-05 47.75 47.75 46.00 47.20 0.0M
2021-03-04 47.15 48.00 46.50 47.15 0.0M
2021-03-03 46.80 47.50 45.95 47.10 0.0M
2021-03-02 46.70 46.75 45.00 46.50 0.0M
2021-03-01 45.20 46.50 44.85 46.50 0.0M
2021-02-26 45.05 46.00 43.50 44.90 0.0M
2021-02-25 48.05 48.20 44.10 44.75 0.0M
2021-02-24 47.50 48.70 46.50 47.80 0.0M
2021-02-23 47.00 47.95 43.70 47.55 0.0M
2021-02-22 52.60 53.20 46.20 47.00 0.0M
2021-02-19 51.30 52.90 51.30 52.40 0.0M
2021-02-18 53.50 53.80 51.30 51.50 0.0M
2021-02-17 53.70 54.00 53.10 54.00 0.0M
2021-02-16 54.00 54.40 53.20 53.20 0.0M
2021-02-15 54.20 54.70 53.60 54.20 0.0M
2021-02-12 53.70 54.30 53.50 53.80 0.0M
2021-02-11 53.00 54.70 53.00 53.60 0.0M
2021-02-10 53.60 54.00 52.50 52.50 0.0M
2021-02-09 54.00 54.00 53.40 54.00 0.0M
2021-02-08 52.20 53.70 52.20 53.40 0.0M
2021-02-05 52.70 53.20 52.10 52.10 0.0M
2021-02-04 54.20 55.00 52.70 53.20 0.0M
2021-02-03 52.30 54.10 52.00 54.10 0.0M
2021-02-02 52.20 52.60 51.50 51.60 0.0M
2021-02-01 52.30 53.00 51.20 52.20 0.0M
2021-01-29 52.20 52.90 51.20 52.90 0.0M
2021-01-28 51.60 52.90 49.55 52.90 0.0M
2021-01-27 54.00 54.50 51.80 51.80 0.0M
2021-01-26 54.20 54.70 53.40 53.70 0.0M
2021-01-25 54.30 55.80 53.80 54.10 0.0M
2021-01-22 56.20 56.20 53.80 54.30 0.0M
2021-01-21 56.00 56.20 55.10 55.70 0.0M
2021-01-20 54.50 56.10 54.00 55.40 0.0M
2021-01-19 55.00 55.50 54.00 54.40 0.0M
2021-01-18 52.40 54.90 52.40 54.90 0.0M
2021-01-15 55.50 55.50 50.90 52.60 0.0M
2021-01-14 54.70 56.00 54.00 55.50 0.0M
2021-01-13 56.30 56.60 54.00 54.30 0.0M
2021-01-12 54.60 56.40 54.20 56.20 0.0M
2021-01-11 56.80 56.80 54.00 54.20 0.0M
2021-01-08 57.40 57.60 56.20 56.50 0.0M
2021-01-07 57.30 57.80 56.00 56.90 0.0M
2021-01-06 56.80 57.40 56.10 57.00 0.0M
2021-01-05 56.40 57.00 55.90 56.30 0.0M
2021-01-04 55.40 56.90 55.10 56.80 0.0M