DR Hoenle More Historical Data - HNL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
DR Hoenle AG (HNL)
DR Hoenle AG (HNL) Historical

HNL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	17.50	-1.60	-8.38%	18.75	18.75	17.35	3,639
Jun 27 2024	19.10	-0.45	-2.30%	19.60	19.60	19.10	250
Jun 26 2024	19.55	0.00	0.00%	19.80	19.80	19.55	1,010
Jun 25 2024	19.55	0.10	0.51%	19.40	19.60	19.40	740
Jun 24 2024	19.45	-0.25	-1.27%	19.75	19.90	19.45	422
Jun 21 2024	19.70	0.10	0.51%	19.70	19.70	19.70	420
Jun 20 2024	19.60	0.00	0.00%	19.60	20.10	19.60	2,858
Jun 19 2024	19.60	-0.35	-1.75%	19.70	19.80	19.60	800
Jun 18 2024	19.95	0.15	0.76%	19.70	19.95	19.70	321
Jun 17 2024	19.80	-0.05	-0.25%	19.35	20.10	19.35	616
Jun 14 2024	19.85	0.05	0.25%	19.80	19.85	19.45	292
Jun 13 2024	19.80	0.35	1.80%	19.60	19.80	19.60	330
Jun 12 2024	19.45	-0.25	-1.27%	19.85	20.00	19.45	1,318
Jun 11 2024	19.70	0.20	1.03%	19.50	19.70	19.50	163
Jun 10 2024	19.50	-0.45	-2.26%	19.95	19.95	19.20	941
Jun 07 2024	19.95	-0.05	-0.25%	19.90	19.95	19.55	877
Jun 06 2024	20.00	0.55	2.83%	19.60	20.00	19.60	1,848
Jun 05 2024	19.45	-0.05	-0.26%	19.65	19.95	19.40	2,090
Jun 04 2024	19.50	-0.25	-1.27%	19.85	19.90	19.00	2,113
Jun 03 2024	19.75	-0.05	-0.25%	19.80	19.95	19.60	1,021
May 31 2024	19.80	-0.20	-1.00%	19.70	19.85	19.70	889
May 30 2024	20.00	0.40	2.04%	20.00	20.00	20.00	50
May 29 2024	19.60	-0.35	-1.75%	19.70	19.70	19.60	130
May 28 2024	19.95	-0.05	-0.25%	19.75	19.95	19.50	1,075
May 27 2024	20.00	0.00	0.00%	19.95	20.00	19.95	3,949
May 24 2024	20.00	0.25	1.27%	19.90	20.00	19.55	1,765
May 23 2024	19.75	0.05	0.25%	19.60	20.00	19.60	419
May 22 2024	19.70	-0.25	-1.25%	19.75	19.95	19.70	525
May 21 2024	19.95	0.60	3.10%	19.60	19.95	19.55	1,105
May 20 2024	19.35	0.15	0.78%	19.15	19.80	19.15	627
May 17 2024	19.20	0.00	0.00%	19.05	19.20	19.05	550
May 16 2024	19.20	-0.30	-1.54%	19.45	19.45	19.20	650
May 15 2024	19.50	-0.30	-1.52%	19.80	19.80	19.50	5,270
May 14 2024	19.80	0.35	1.80%	19.70	19.80	19.25	688
May 13 2024	19.45	0.15	0.78%	19.35	19.45	19.35	87
May 10 2024	19.30	-0.10	-0.52%	19.35	19.50	19.30	1,740
May 09 2024	19.40	-0.05	-0.26%	19.50	19.65	19.40	306
May 08 2024	19.45	-0.55	-2.75%	19.70	19.70	19.45	100
May 07 2024	20.00	0.50	2.56%	20.00	20.00	19.85	514
May 06 2024	19.50	-0.30	-1.52%	19.60	20.00	19.30	1,224
May 03 2024	19.80	-0.20	-1.00%	19.75	19.80	19.75	350
May 02 2024	20.00	0.00	0.00%	19.95	20.00	19.95	16
Apr 30 2024	20.00	0.25	1.27%	18.95	20.30	18.50	5,201
Apr 29 2024	19.75	-0.45	-2.23%	20.20	20.20	19.60	709
Apr 26 2024	20.20	0.55	2.80%	19.60	20.20	19.60	811
Apr 25 2024	19.65	-0.05	-0.25%	19.50	19.65	19.50	262
Apr 24 2024	19.70	-0.20	-1.01%	20.00	20.00	19.70	1,239
Apr 23 2024	19.90	-0.10	-0.50%	20.20	20.30	19.90	343
Apr 22 2024	20.00	0.00	0.00%	20.20	20.20	19.90	767
Apr 19 2024	20.00	0.30	1.52%	19.90	20.00	19.60	505
Apr 18 2024	19.70	-0.25	-1.25%	19.55	19.90	19.50	218
Apr 17 2024	19.95	0.30	1.53%	20.00	20.00	19.60	1,315
Apr 16 2024	19.65	-0.35	-1.75%	19.95	20.00	19.65	1,215
Apr 15 2024	20.00	0.00	0.00%	19.80	20.00	19.70	425
Apr 12 2024	20.00	0.00	0.00%	19.65	20.00	19.65	281
Apr 11 2024	20.00	0.15	0.76%	19.80	20.00	19.75	855
Apr 10 2024	19.85	0.10	0.51%	19.85	19.85	19.80	297
Apr 09 2024	19.75	0.20	1.02%	19.55	19.75	19.55	132
Apr 08 2024	19.55	-0.25	-1.26%	20.10	20.10	19.55	625
Apr 05 2024	19.80	0.00	0.00%	19.95	20.00	19.80	445
Apr 04 2024	19.80	-0.15	-0.75%	20.00	20.20	19.80	3,146
Apr 03 2024	19.95	0.10	0.50%	19.90	20.00	19.90	318
Apr 02 2024	19.85	0.40	2.06%	19.55	20.30	19.50	1,726

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions