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
2022-12-30 19.58 19.72 19.42 19.46 0.0M
2022-12-29 19.84 19.94 19.62 19.94 0.0M
2022-12-28 19.92 20.15 19.80 19.88 0.0M
2022-12-27 20.05 20.20 20.00 20.20 0.0M
2022-12-23 20.40 20.40 19.72 20.05 0.0M
2022-12-22 19.98 20.45 19.90 20.10 0.0M
2022-12-21 19.22 19.74 19.06 19.74 0.0M
2022-12-20 19.50 19.64 19.22 19.30 0.0M
2022-12-19 20.35 20.35 19.46 19.46 0.0M
2022-12-16 19.46 20.20 19.46 19.98 0.0M
2022-12-15 19.98 20.20 19.80 19.80 0.0M
2022-12-14 20.25 20.45 19.90 20.45 0.0M
2022-12-13 20.00 20.25 19.90 20.25 0.0M
2022-12-12 20.10 20.30 20.05 20.25 0.0M
2022-12-09 20.25 20.25 19.86 20.25 0.0M
2022-12-08 19.74 20.25 19.44 20.25 0.0M
2022-12-07 19.54 19.74 18.98 19.44 0.0M
2022-12-06 18.88 19.76 18.82 19.48 0.0M
2022-12-05 18.28 19.36 18.28 18.96 0.0M
2022-12-02 18.74 18.74 18.24 18.30 0.0M
2022-12-01 18.16 18.88 18.16 18.88 0.0M
2022-11-30 18.32 18.62 18.12 18.12 0.0M
2022-11-29 18.34 18.70 18.08 18.70 0.0M
2022-11-28 18.78 18.78 18.40 18.40 0.0M
2022-11-25 18.40 18.80 18.04 18.80 0.0M
2022-11-24 18.30 18.58 18.16 18.16 0.0M
2022-11-23 18.70 18.70 18.12 18.12 0.0M
2022-11-22 18.70 18.70 18.36 18.36 0.0M
2022-11-21 18.98 18.98 18.56 18.70 0.0M
2022-11-18 18.82 18.98 18.58 18.98 0.0M
2022-11-17 18.46 18.80 18.46 18.48 0.0M
2022-11-16 18.02 18.78 18.02 18.22 0.0M
2022-11-15 18.90 18.90 17.98 17.98 0.0M
2022-11-14 18.48 18.98 18.02 18.98 0.0M
2022-11-11 17.94 18.50 17.90 18.30 0.0M
2022-11-10 18.52 18.52 17.90 18.38 0.0M
2022-11-09 19.40 19.78 17.94 18.20 0.0M
2022-11-08 18.42 20.00 18.42 19.40 0.0M
2022-11-07 18.00 18.62 17.90 18.60 0.0M
2022-11-04 17.10 17.66 17.00 17.66 0.0M
2022-11-03 16.82 16.98 16.62 16.94 0.0M
2022-11-02 16.10 17.06 16.00 17.06 0.0M
2022-11-01 15.72 16.24 15.72 16.24 0.0M
2022-10-31 15.80 15.80 15.34 15.34 0.0M
2022-10-28 15.62 15.76 15.24 15.24 0.0M
2022-10-27 15.24 15.42 15.24 15.40 0.0M
2022-10-26 15.22 15.58 15.22 15.58 0.0M
2022-10-25 15.40 15.40 15.30 15.30 0.0M
2022-10-24 15.30 15.88 15.30 15.88 0.0M
2022-10-21 15.12 15.18 14.90 14.90 0.0M
2022-10-20 15.34 15.78 15.30 15.30 0.0M
2022-10-19 14.98 15.34 14.98 15.34 0.0M
2022-10-18 14.08 15.14 14.04 15.14 0.0M
2022-10-17 13.94 13.94 13.66 13.68 0.0M
2022-10-14 12.54 13.76 12.52 13.36 0.0M
2022-10-13 13.70 13.70 11.76 12.70 0.0M
2022-10-12 13.34 13.44 13.32 13.44 0.0M
2022-10-11 14.02 14.02 13.38 13.44 0.0M
2022-10-10 13.38 13.90 13.38 13.90 0.0M
2022-10-07 14.00 14.00 13.68 13.72 0.0M
2022-10-06 14.22 14.30 13.96 13.96 0.0M
2022-10-05 14.58 14.58 13.70 13.80 0.0M
2022-10-04 14.02 14.52 13.98 14.48 0.0M
2022-10-03 14.32 14.32 13.70 14.06 0.0M
2022-09-30 14.96 14.96 14.16 14.50 0.0M
2022-09-29 15.72 15.72 14.40 14.40 0.0M
2022-09-28 17.12 17.14 15.02 15.50 0.0M
2022-09-27 17.66 17.76 17.06 17.10 0.0M
2022-09-26 17.54 17.62 17.52 17.52 0.0M
2022-09-23 17.92 18.14 17.54 18.14 0.0M
2022-09-22 17.92 18.18 17.92 17.92 0.0M
2022-09-21 18.06 18.48 18.06 18.48 0.0M
2022-09-20 18.32 18.32 18.10 18.10 0.0M
2022-09-19 18.52 18.56 18.08 18.08 0.0M
2022-09-16 19.00 19.00 19.00 19.00 0.0M
2022-09-15 18.70 19.20 18.70 19.16 0.0M
2022-09-14 18.98 19.26 18.62 18.68 0.0M
2022-09-13 19.50 19.50 18.82 19.22 0.0M
2022-09-12 18.80 19.40 18.50 19.40 0.0M
2022-09-09 18.92 19.00 18.52 19.00 0.0M
2022-09-08 18.82 19.24 18.80 18.80 0.0M
2022-09-07 19.38 19.38 18.82 18.82 0.0M
2022-09-06 19.42 19.42 18.86 18.86 0.0M
2022-09-05 19.68 19.90 19.32 19.48 0.0M
2022-09-02 20.00 20.00 19.22 19.60 0.0M
2022-09-01 20.45 20.45 19.82 20.15 0.0M
2022-08-31 20.15 20.65 20.05 20.65 0.0M
2022-08-30 20.40 20.50 20.05 20.05 0.0M
2022-08-29 21.55 21.55 20.75 20.75 0.0M
2022-08-26 21.80 21.80 20.90 21.40 0.0M
2022-08-25 22.35 22.35 21.25 21.85 0.0M
2022-08-24 23.00 23.00 21.95 22.35 0.0M
2022-08-23 23.35 23.40 23.00 23.00 0.0M
2022-08-22 24.05 24.05 23.50 23.50 0.0M
2022-08-19 24.55 24.55 24.00 24.00 0.0M
2022-08-18 24.75 25.10 24.75 25.10 0.0M
2022-08-17 24.70 24.70 24.70 24.70 0.0M
2022-08-16 24.70 25.00 24.70 25.00 0.0M
2022-08-15 24.95 25.45 24.55 24.55 0.0M
2022-08-12 25.15 25.50 24.75 25.50 0.0M
2022-08-11 25.40 25.40 24.60 24.60 0.0M
2022-08-10 25.30 25.45 24.80 24.80 0.0M
2022-08-09 25.40 25.55 25.40 25.55 0.0M
2022-08-08 25.45 25.55 25.20 25.20 0.0M
2022-08-05 24.85 25.55 24.80 24.90 0.0M
2022-08-04 25.55 25.65 24.65 25.50 0.0M
2022-08-03 25.95 26.00 25.60 26.00 0.0M
2022-08-02 25.00 25.90 24.95 25.75 0.0M
2022-08-01 23.35 25.35 23.35 24.85 0.0M
2022-07-29 22.30 23.70 22.30 23.20 0.0M
2022-07-28 22.55 22.70 22.30 22.70 0.0M
2022-07-27 22.30 22.45 21.90 21.95 0.0M
2022-07-26 22.65 23.00 21.45 23.00 0.0M
2022-07-25 21.05 23.50 20.95 23.20 0.0M
2022-07-22 21.95 22.90 20.50 20.90 0.0M
2022-07-21 21.05 22.25 21.00 22.25 0.0M
2022-07-20 21.20 21.30 20.90 21.30 0.0M
2022-07-19 21.35 21.60 20.80 21.60 0.0M
2022-07-18 21.10 21.30 20.45 21.25 0.0M
2022-07-15 20.30 20.70 20.20 20.40 0.0M
2022-07-14 20.00 20.40 20.00 20.30 0.0M
2022-07-13 20.25 20.25 20.00 20.25 0.0M
2022-07-12 18.76 20.30 18.50 20.30 0.0M
2022-07-11 18.94 20.15 18.52 18.52 0.0M
2022-07-08 18.34 18.52 18.12 18.52 0.0M
2022-07-07 18.50 19.44 17.98 18.62 0.0M
2022-07-06 19.60 19.98 17.98 18.80 0.0M
2022-07-05 22.00 22.00 19.62 19.74 0.0M
2022-07-04 23.05 23.75 22.05 22.05 0.0M
2022-07-01 23.75 23.90 23.60 23.60 0.0M
2022-06-30 24.45 24.45 23.90 23.90 0.0M
2022-06-29 24.20 24.60 24.20 24.60 0.0M
2022-06-28 24.70 24.70 24.00 24.45 0.0M
2022-06-27 24.65 24.65 24.65 24.65 0.0M
2022-06-24 25.10 25.10 24.40 24.65 0.0M
2022-06-23 24.90 25.05 24.55 25.00 0.0M
2022-06-22 25.25 25.25 24.30 24.90 0.0M
2022-06-21 24.95 25.30 24.80 25.30 0.0M
2022-06-20 24.50 24.95 23.90 24.95 0.0M
2022-06-17 24.35 24.70 23.85 23.85 0.0M
2022-06-16 24.35 24.65 24.00 24.40 0.0M
2022-06-15 23.90 24.25 23.90 24.20 0.0M
2022-06-14 24.00 24.35 23.95 24.35 0.0M
2022-06-13 24.90 24.90 23.65 23.65 0.0M
2022-06-10 24.85 25.10 24.80 25.00 0.0M
2022-06-09 25.65 25.65 24.85 25.25 0.0M
2022-06-08 24.85 25.15 24.65 25.15 0.0M
2022-06-07 24.50 24.90 24.15 24.30 0.0M
2022-06-06 24.95 24.95 24.55 24.55 0.0M
2022-06-03 25.20 25.80 24.65 24.90 0.0M
2022-06-02 25.15 25.45 25.15 25.20 0.0M
2022-06-01 24.60 25.00 24.10 24.85 0.0M
2022-05-31 24.55 24.60 24.00 24.45 0.0M
2022-05-30 24.20 24.20 23.80 24.05 0.0M
2022-05-27 24.05 24.20 24.00 24.20 0.0M
2022-05-26 23.05 23.95 23.05 23.95 0.0M
2022-05-25 23.15 23.40 23.05 23.05 0.0M
2022-05-24 23.00 23.60 22.55 23.60 0.0M
2022-05-23 22.45 23.00 22.35 22.90 0.0M
2022-05-20 21.95 22.85 21.95 22.45 0.0M
2022-05-19 22.90 22.95 22.30 22.40 0.0M
2022-05-18 22.55 23.15 22.50 23.10 0.0M
2022-05-17 21.55 23.00 21.45 22.55 0.0M
2022-05-16 22.90 22.90 21.75 21.75 0.0M
2022-05-13 23.30 23.30 22.70 22.95 0.0M
2022-05-12 23.90 24.00 23.10 23.30 0.0M
2022-05-11 24.45 24.45 23.45 23.95 0.0M
2022-05-10 25.10 25.10 23.55 24.45 0.0M
2022-05-09 25.90 26.10 25.05 25.05 0.0M
2022-05-06 26.20 26.20 25.75 25.95 0.0M
2022-05-05 25.05 26.65 25.05 25.95 0.0M
2022-05-04 25.95 25.95 25.60 25.60 0.0M
2022-05-03 25.95 26.20 25.70 25.95 0.0M
2022-05-02 25.40 26.10 25.15 26.10 0.0M
2022-04-29 24.95 25.30 24.90 25.00 0.0M
2022-04-28 24.95 25.40 24.85 25.00 0.0M
2022-04-27 26.90 26.90 24.30 24.95 0.0M
2022-04-26 27.85 27.85 26.30 26.55 0.0M
2022-04-25 28.90 28.90 27.20 27.75 0.0M
2022-04-22 28.45 29.00 28.45 29.00 0.0M
2022-04-21 30.00 30.00 28.45 28.45 0.0M
2022-04-20 28.90 28.90 28.55 28.55 0.0M
2022-04-19 28.75 29.15 28.45 28.90 0.0M
2022-04-14 29.25 29.45 28.75 28.75 0.0M
2022-04-13 28.55 29.25 28.55 29.20 0.0M
2022-04-12 28.95 29.70 28.20 28.70 0.0M
2022-04-11 30.95 30.95 29.20 29.55 0.0M
2022-04-08 30.90 31.20 30.05 30.40 0.0M
2022-04-07 32.00 32.05 30.65 31.25 0.0M
2022-04-06 32.00 32.45 31.55 32.10 0.0M
2022-04-05 32.10 32.10 31.85 31.95 0.0M
2022-04-04 31.95 32.35 31.85 31.85 0.0M
2022-04-01 33.20 33.20 31.80 31.95 0.0M
2022-03-31 33.00 33.35 32.50 32.50 0.0M
2022-03-30 31.75 33.45 31.75 33.45 0.0M
2022-03-29 31.05 32.70 31.05 31.75 0.0M
2022-03-28 31.80 31.90 31.05 31.30 0.0M
2022-03-25 31.55 31.65 31.05 31.25 0.0M
2022-03-24 33.25 33.25 30.95 31.50 0.0M
2022-03-23 33.65 33.65 32.45 32.55 0.0M
2022-03-22 32.10 33.50 32.10 33.45 0.0M
2022-03-21 31.50 32.85 31.25 32.60 0.0M
2022-03-18 31.20 31.80 31.10 31.80 0.0M
2022-03-17 30.65 31.35 30.60 31.20 0.0M
2022-03-16 29.85 31.05 29.15 30.35 0.0M
2022-03-15 29.05 29.85 29.05 29.85 0.0M
2022-03-14 28.05 29.25 28.05 28.70 0.0M
2022-03-11 28.65 29.60 28.05 28.05 0.0M
2022-03-10 29.60 29.60 28.30 29.20 0.0M
2022-03-09 27.45 29.70 27.25 29.00 0.0M
2022-03-08 28.05 28.50 26.90 27.35 0.0M
2022-03-07 29.25 29.45 28.00 28.00 0.0M
2022-03-04 28.05 30.15 28.05 30.15 0.0M
2022-03-03 29.45 29.45 28.15 28.65 0.0M
2022-03-02 28.45 29.45 28.45 29.40 0.0M
2022-03-01 29.25 29.40 27.45 28.45 0.0M
2022-02-28 28.70 29.55 28.15 28.80 0.0M
2022-02-25 26.50 28.40 26.50 27.85 0.0M
2022-02-24 25.15 26.90 23.35 25.95 0.0M
2022-02-23 27.65 28.00 25.80 26.35 0.0M
2022-02-22 27.20 29.70 26.30 27.20 0.0M
2022-02-21 30.05 30.40 26.90 27.20 0.0M
2022-02-18 37.00 37.10 29.50 30.10 0.0M
2022-02-17 37.10 37.30 36.95 37.00 0.0M
2022-02-16 36.25 37.10 36.25 37.10 0.0M
2022-02-15 36.30 36.30 35.80 36.30 0.0M
2022-02-14 36.30 36.50 35.70 35.70 0.0M
2022-02-11 37.70 37.75 36.35 36.50 0.0M
2022-02-10 36.55 37.80 36.10 37.70 0.0M
2022-02-09 35.95 36.70 35.80 36.05 0.0M
2022-02-08 35.40 35.95 35.15 35.85 0.0M
2022-02-07 35.20 35.75 34.90 35.75 0.0M
2022-02-04 34.80 35.35 34.55 35.35 0.0M
2022-02-03 35.55 35.55 34.65 35.25 0.0M
2022-02-02 35.35 36.05 35.30 35.55 0.0M
2022-02-01 36.40 36.40 35.05 35.60 0.0M
2022-01-31 36.95 37.45 36.05 36.05 0.0M
2022-01-28 37.60 37.60 35.75 36.75 0.0M
2022-01-27 36.20 37.65 36.05 37.60 0.0M
2022-01-26 34.85 36.50 34.50 36.00 0.0M
2022-01-25 34.45 35.20 33.95 34.55 0.0M
2022-01-24 37.00 37.00 33.65 34.80 0.0M
2022-01-21 37.55 37.75 36.05 36.65 0.0M
2022-01-20 36.45 37.75 36.00 37.55 0.0M
2022-01-19 36.40 36.90 35.50 36.35 0.0M
2022-01-18 38.35 38.40 35.15 36.45 0.0M
2022-01-17 39.70 39.70 38.35 38.80 0.0M
2022-01-14 39.65 39.65 38.50 38.95 0.0M
2022-01-13 39.90 39.90 38.90 39.25 0.0M
2022-01-12 40.45 40.45 39.25 39.70 0.0M
2022-01-11 40.00 40.95 39.55 40.55 0.0M
2022-01-10 41.70 41.70 39.15 39.90 0.0M
2022-01-07 41.10 41.45 40.15 41.00 0.0M
2022-01-06 41.65 41.65 40.70 41.35 0.0M
2022-01-05 41.65 41.75 40.75 41.75 0.0M
2022-01-04 40.95 41.75 40.75 41.45 0.0M
2022-01-03 39.40 40.85 39.05 40.55 0.0M