Dr. Hönle AG (HNL.DE)
6.90
0.22 (3.29%)
At close: Jan 14, 2025, 4:59 PM
HNL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.62 | 6.90 | 6.62 | 6.90 | 0.22 | 3.29% | 5,554 |
| Jan 13, 2025 | 6.62 | 6.68 | 6.56 | 6.68 | 0.00 | 0.00% | 2,329 |
| Jan 10, 2025 | 6.64 | 6.78 | 6.50 | 6.68 | -0.06 | -0.89% | 13,930 |
| Jan 9, 2025 | 6.90 | 6.90 | 6.64 | 6.74 | -0.26 | -3.71% | 13,337 |
| Jan 8, 2025 | 7.10 | 7.10 | 6.94 | 7.00 | -0.14 | -1.96% | 9,664 |
| Jan 7, 2025 | 7.40 | 7.40 | 7.14 | 7.14 | -0.16 | -2.19% | 16,099 |
| Jan 6, 2025 | 7.38 | 7.46 | 7.30 | 7.30 | -0.12 | -1.62% | 137 |
| Jan 3, 2025 | 7.54 | 7.58 | 7.42 | 7.42 | -0.06 | -0.80% | 1,968 |
| Jan 2, 2025 | 7.52 | 7.78 | 7.48 | 7.48 | -0.02 | -0.27% | 6,038 |
| Dec 30, 2024 | 7.54 | 7.68 | 7.46 | 7.50 | -0.06 | -0.79% | 8,212 |
| Dec 27, 2024 | 7.60 | 8.04 | 7.52 | 7.56 | -0.04 | -0.53% | 12,876 |
| Dec 23, 2024 | 7.62 | 7.78 | 7.42 | 7.60 | 0.08 | 1.06% | 12,545 |
| Dec 20, 2024 | 7.54 | 7.66 | 7.50 | 7.52 | 0.02 | 0.27% | 7,233 |
| Dec 19, 2024 | 7.62 | 7.78 | 7.50 | 7.50 | -0.22 | -2.85% | 5,544 |
| Dec 18, 2024 | 7.52 | 7.74 | 7.50 | 7.72 | 0.14 | 1.85% | 9,205 |
| Dec 17, 2024 | 7.78 | 7.90 | 7.50 | 7.58 | -0.20 | -2.57% | 10,075 |
| Dec 16, 2024 | 7.82 | 7.90 | 7.70 | 7.78 | -0.06 | -0.77% | 10,973 |
| Dec 13, 2024 | 7.68 | 7.96 | 7.68 | 7.84 | 0.20 | 2.62% | 15,959 |
| Dec 12, 2024 | 7.94 | 7.96 | 7.48 | 7.64 | -0.36 | -4.50% | 18,978 |
| Dec 11, 2024 | 8.10 | 8.10 | 7.92 | 8.00 | -0.20 | -2.44% | 9,479 |
| Dec 10, 2024 | 8.12 | 8.28 | 8.10 | 8.20 | -0.06 | -0.73% | 3,867 |
| Dec 9, 2024 | 8.30 | 8.38 | 8.20 | 8.26 | -0.14 | -1.67% | 5,951 |
| Dec 6, 2024 | 8.36 | 8.40 | 8.24 | 8.40 | 0.00 | 0.00% | 676 |
| Dec 5, 2024 | 8.50 | 8.54 | 8.22 | 8.40 | -0.08 | -0.94% | 3,580 |
| Dec 4, 2024 | 8.52 | 8.64 | 8.48 | 8.48 | -0.02 | -0.24% | 6,500 |
| Dec 3, 2024 | 8.50 | 8.50 | 8.42 | 8.50 | 0.00 | 0.00% | 2,535 |
| Dec 2, 2024 | 8.64 | 8.64 | 8.44 | 8.50 | -0.04 | -0.47% | 204 |
| Nov 29, 2024 | 8.34 | 8.54 | 8.34 | 8.54 | 0.06 | 0.71% | 1,238 |
| Nov 28, 2024 | 8.32 | 8.48 | 8.30 | 8.48 | 0.04 | 0.47% | 5,243 |
| Nov 27, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | -0.06 | -0.71% | 10,258 |
| Nov 26, 2024 | 8.60 | 8.60 | 8.44 | 8.50 | -0.14 | -1.62% | 10,258 |
| Nov 25, 2024 | 8.90 | 8.98 | 8.64 | 8.64 | -0.14 | -1.59% | 5,642 |
| Nov 22, 2024 | 8.92 | 8.92 | 8.74 | 8.78 | 0.02 | 0.23% | 5,479 |
| Nov 21, 2024 | 9.00 | 9.00 | 8.68 | 8.76 | -0.16 | -1.79% | 8,130 |
| Nov 20, 2024 | 8.86 | 9.02 | 8.86 | 8.92 | -0.04 | -0.45% | 3,387 |
| Nov 19, 2024 | 8.84 | 9.06 | 8.84 | 8.96 | 0.02 | 0.22% | 1,356 |
| Nov 18, 2024 | 9.10 | 9.10 | 8.94 | 8.94 | -0.06 | -0.67% | 3,647 |
| Nov 15, 2024 | 9.08 | 9.08 | 8.94 | 9.00 | 0.04 | 0.45% | 1,928 |
| Nov 14, 2024 | 8.98 | 9.04 | 8.90 | 8.96 | 0.06 | 0.67% | 2,688 |
| Nov 13, 2024 | 8.98 | 9.18 | 8.90 | 8.90 | -0.04 | -0.45% | 7,251 |
| Nov 12, 2024 | 9.00 | 9.02 | 8.88 | 8.94 | -0.06 | -0.67% | 2,434 |
| Nov 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 584 |
| Nov 8, 2024 | 9.00 | 9.10 | 8.90 | 9.00 | -0.04 | -0.44% | 2,243 |
| Nov 7, 2024 | 9.08 | 9.18 | 9.02 | 9.04 | -0.06 | -0.66% | 767 |
| Nov 6, 2024 | 9.20 | 9.30 | 9.10 | 9.10 | -0.10 | -1.09% | 1,113 |
| Nov 5, 2024 | 9.10 | 9.28 | 9.10 | 9.20 | 0.10 | 1.10% | 1,550 |
| Nov 4, 2024 | 9.36 | 9.36 | 9.10 | 9.10 | -0.26 | -2.78% | 3,557 |
| Nov 1, 2024 | 9.34 | 9.40 | 9.26 | 9.36 | 0.10 | 1.08% | 3,118 |
| Oct 31, 2024 | 9.32 | 9.34 | 8.72 | 9.26 | -0.32 | -3.34% | 12,592 |
| Oct 30, 2024 | 9.76 | 9.78 | 9.58 | 9.58 | -0.18 | -1.84% | 1,029 |