Dr. Hönle AG (HNL.DE)
XETRA: HNL.DE
· Real-Time Price · USD
8.08
-0.06 (-0.74%)
At close: Apr 17, 2025, 2:50 PM
HNL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.02 | 8.12 | 8.02 | 8.08 | n/a | -0.74% | 962 |
| Apr 16, 2025 | 8.14 | 8.18 | 8.10 | 8.14 | n/a | -1.21% | 3,500 |
| Apr 15, 2025 | 8.14 | 8.32 | 8.14 | 8.24 | n/a | 2.23% | 2,523 |
| Apr 14, 2025 | 8.08 | 8.10 | 8.00 | 8.06 | n/a | 0.75% | 1,772 |
| Apr 11, 2025 | 8.20 | 8.32 | 8.00 | 8.00 | n/a | -3.15% | 1,875 |
| Apr 10, 2025 | 8.22 | 8.32 | 8.20 | 8.26 | n/a | -0.48% | 1,682 |
| Apr 9, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | n/a | -2.12% | 617 |
| Apr 8, 2025 | 8.60 | 8.60 | 8.40 | 8.48 | n/a | 0.24% | 3,660 |
| Apr 7, 2025 | 8.28 | 8.50 | 8.28 | 8.46 | n/a | 3.17% | 372 |
| Apr 4, 2025 | 8.40 | 8.54 | 8.20 | 8.20 | n/a | -1.68% | 3,683 |
| Apr 3, 2025 | 8.32 | 8.34 | 8.20 | 8.34 | n/a | -1.65% | 931 |
| Apr 2, 2025 | 8.58 | 8.58 | 8.46 | 8.48 | n/a | -2.75% | 1,080 |
| Apr 1, 2025 | 8.88 | 8.88 | 8.72 | 8.72 | n/a | -0.68% | 3,853 |
| Mar 31, 2025 | 9.72 | 9.72 | 8.62 | 8.78 | n/a | -9.67% | 12,338 |
| Mar 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | n/a | 0.83% | 50 |
| Mar 27, 2025 | 9.80 | 9.80 | 9.50 | 9.64 | n/a | -2.23% | 1,695 |
| Mar 26, 2025 | 9.92 | 9.92 | 9.76 | 9.86 | n/a | -1.00% | 1,630 |
| Mar 25, 2025 | 9.70 | 9.98 | 9.70 | 9.96 | n/a | 3.11% | 2,715 |
| Mar 24, 2025 | 9.82 | 9.82 | 9.56 | 9.66 | n/a | -1.02% | 1,007 |
| Mar 21, 2025 | 9.70 | 9.76 | 9.68 | 9.76 | n/a | -0.41% | 1,774 |