HORNBACH HOLD.ST O.N. - Price History
Monthly price history for HBH.DE (HORNBACH HOLD.ST O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €74.20 | €74.20 |
| April 2024 | €73.60 | €73.60 |
| March 2024 | €74.50 | €74.50 |
| February 2024 | €68.95 | €68.95 |
| January 2024 | €66.75 | €66.75 |
| December 2023 | €66 | €66 |
| November 2023 | €59.25 | €59.25 |
| October 2023 | €56.30 | €56.30 |
| September 2023 | €60.45 | €60.45 |
| August 2023 | €72.60 | €72.60 |
| July 2023 | €73.55 | €73.55 |
| June 2023 | €69.83 | €72.25 |
| May 2023 | €63.98 | €66.20 |
| April 2023 | €74.42 | €77 |
| March 2023 | €71.18 | €73.65 |
| February 2023 | €75.96 | €78.60 |
| January 2023 | €78.57 | €81.30 |
| December 2022 | €74.66 | €77.25 |
| November 2022 | €73.06 | €75.60 |
| October 2022 | €66.69 | €69 |
| September 2022 | €62.24 | €64.40 |
| August 2022 | €67.89 | €70.25 |
| July 2022 | €74.13 | €76.70 |
| June 2022 | €73.41 | €78.40 |
| May 2022 | €109.93 | €117.40 |
| April 2022 | €106.84 | €114.10 |
| March 2022 | €106.84 | €114.10 |
| February 2022 | €110.12 | €117.60 |
| January 2022 | €126.79 | €135.40 |
| December 2021 | €124.07 | €132.50 |
| November 2021 | €103.66 | €110.70 |
| October 2021 | €102.35 | €109.30 |
| September 2021 | €105.06 | €112.20 |
| August 2021 | €84.74 | €90.50 |
| July 2021 | €88.77 | €94.80 |
| June 2021 | €88.16 | €96.10 |
| May 2021 | €83.35 | €90.85 |
| April 2021 | €71.33 | €77.75 |
| March 2021 | €76.33 | €83.20 |
| February 2021 | €71.74 | €78.20 |
| January 2021 | €71.56 | €78 |
| December 2020 | €72.20 | €78.70 |
| November 2020 | €81.83 | €89.20 |
| October 2020 | €75.87 | €82.70 |
| September 2020 | €91.37 | €99.60 |
| August 2020 | €83.67 | €91.20 |
| July 2020 | €74.95 | €81.70 |
| June 2020 | €66.26 | €73.70 |
| May 2020 | €58.26 | €64.80 |
| April 2020 | €46.75 | €52 |
| March 2020 | €34.25 | €38.10 |
| February 2020 | €45.76 | €50.90 |
| January 2020 | €51.24 | €57 |
| December 2019 | €57.99 | €64.50 |
| November 2019 | €47.83 | €53.20 |
| October 2019 | €48.73 | €54.20 |
| September 2019 | €46.75 | €52 |
| August 2019 | €44.28 | €49.25 |
| July 2019 | €43.83 | €48.75 |
| June 2019 | €43.65 | €49.95 |
| May 2019 | €38.75 | €44.35 |
| April 2019 | €42.25 | €48.35 |
| March 2019 | €39.06 | €44.70 |
| February 2019 | €40.28 | €46.10 |
| January 2019 | €39.67 | €45.40 |
| December 2018 | €36 | €41.20 |
| November 2018 | €44.22 | €50.60 |
| October 2018 | €51.03 | €58.40 |
| September 2018 | €52.78 | €60.40 |
| August 2018 | €49.11 | €56.20 |
| July 2018 | €51.99 | €59.50 |
| June 2018 | €52.71 | €61.80 |
| May 2018 | €56.03 | €65.70 |
| April 2018 | €56.88 | €66.70 |
| March 2018 | €58.34 | €68.40 |
| February 2018 | €59.96 | €70.30 |
| January 2018 | €62.51 | €73.30 |
| December 2017 | €63.13 | €74.02 |
| November 2017 | €65.54 | €76.85 |
| October 2017 | €62.69 | €73.51 |
| September 2017 | €66.52 | €78 |
| August 2017 | €65.32 | €76.59 |
| July 2017 | €66.52 | €78 |
| June 2017 | €62.89 | €75.25 |
| May 2017 | €60.18 | €72 |
| April 2017 | €59.33 | €70.99 |
| March 2017 | €58.09 | €69.50 |
| February 2017 | €55.04 | €65.85 |
| January 2017 | €52.57 | €62.90 |
| December 2016 | €52.40 | €62.70 |
| November 2016 | €53 | €63.41 |
| October 2016 | €53.67 | €64.21 |
| September 2016 | €51.16 | €61.21 |
| August 2016 | €51.91 | €62.11 |
| July 2016 | €50.73 | €60.70 |
| June 2016 | €49.72 | €61 |
| May 2016 | €51.60 | €63.31 |
| April 2016 | €46.46 | €57 |
| March 2016 | €46.30 | €56.80 |
| February 2016 | €46.38 | €56.90 |
| January 2016 | €46.05 | €56.50 |
| December 2015 | €49.92 | €61.25 |
| November 2015 | €61.95 | €76 |
| October 2015 | €57.07 | €70.02 |
| September 2015 | €58.38 | €72 |
| August 2015 | €60.82 | €75 |
| July 2015 | €60.41 | €74.50 |
| June 2015 | €59.39 | €74.01 |
| May 2015 | €63.84 | €79.56 |
| April 2015 | €63.24 | €78.81 |
| March 2015 | €58.81 | €73.28 |
| February 2015 | €61.19 | €76.25 |
| January 2015 | €59.70 | €74.40 |
| December 2014 | €57.03 | €71.07 |
| November 2014 | €53.73 | €66.96 |
| October 2014 | €53.36 | €66.50 |
| September 2014 | €50.24 | €62.60 |
| August 2014 | €56.58 | €70.50 |
| July 2014 | €58.10 | €72.40 |
| June 2014 | €59.54 | €74.98 |
| May 2014 | €56.38 | €71 |
| April 2014 | €51.61 | €64.99 |
| March 2014 | €50.42 | €63.50 |
| February 2014 | €48.32 | €60.85 |
| January 2014 | €47.41 | €59.70 |
| December 2013 | €46.51 | €58.57 |
| November 2013 | €46.45 | €58.50 |
| October 2013 | €46.06 | €58 |
| September 2013 | €43.28 | €54.50 |
| August 2013 | €43.28 | €54.50 |
| July 2013 | €40.82 | €51.40 |
| June 2013 | €36.84 | €47.01 |
| May 2013 | €39.77 | €50.75 |
| April 2013 | €39.89 | €50.90 |
| March 2013 | €40.33 | €51.47 |
| February 2013 | €43.32 | €55.28 |
| January 2013 | €41.22 | €52.60 |
| December 2012 | €41.25 | €52.64 |
| November 2012 | €41.14 | €52.50 |
| October 2012 | €39.50 | €50.41 |
| September 2012 | €42.13 | €53.76 |
| August 2012 | €42.51 | €54.25 |
| July 2012 | €43.88 | €55.99 |
| June 2012 | €44.31 | €57.20 |
| May 2012 | €41.65 | €53.77 |
| April 2012 | €43.38 | €56 |
| March 2012 | €44.46 | €57.40 |
| February 2012 | €44.35 | €57.25 |
| January 2012 | €39.97 | €51.60 |
| December 2011 | €40.28 | €52 |
| November 2011 | €40.26 | €51.97 |
| October 2011 | €41.06 | €53 |
| September 2011 | €39.50 | €51 |
| August 2011 | €38.72 | €49.99 |
| July 2011 | €45.70 | €59 |
| June 2011 | €43.06 | €112.30 |
| May 2011 | €39.30 | €102.50 |
| April 2011 | €39.49 | €103 |
| March 2011 | €36.31 | €94.70 |
| February 2011 | €40.28 | €105.05 |
| January 2011 | €37.57 | €98 |
| December 2010 | €38.15 | €99.50 |
| November 2010 | €34.04 | €88.78 |
| October 2010 | €30.21 | €78.80 |
| September 2010 | €27.72 | €72.29 |
| August 2010 | €26.51 | €69.14 |
| July 2010 | €28 | €73.03 |
| June 2010 | €28.60 | €75.85 |
| May 2010 | €25.41 | €67.39 |
| April 2010 | €28 | €74.26 |
| March 2010 | €30.35 | €80.50 |
| February 2010 | €24.88 | €66 |
| January 2010 | €24.17 | €64.10 |
| December 2009 | €25.95 | €68.83 |
| November 2009 | €25.34 | €67.21 |
| October 2009 | €25.02 | €66.37 |
| September 2009 | €23.38 | €62 |
| August 2009 | €21.68 | €57.50 |
| July 2009 | €21.62 | €57.34 |
| June 2009 | €19.44 | €52.70 |
| May 2009 | €16.42 | €44.50 |
| April 2009 | €15.16 | €41.08 |
| March 2009 | €14.09 | €38.20 |
| February 2009 | €15.68 | €42.50 |
| January 2009 | €17.71 | €48 |
| December 2008 | €22.27 | €60.36 |
| November 2008 | €18.17 | €49.25 |
| October 2008 | €19 | €51.50 |
| September 2008 | €19.83 | €53.75 |
| August 2008 | €20.29 | €54.99 |
| July 2008 | €21.86 | €59.25 |
| June 2008 | €21.98 | €60.63 |
| May 2008 | €21.03 | €58 |
| April 2008 | €21.39 | €59 |
| March 2008 | €26.65 | €73.50 |
| February 2008 | €26.83 | €74 |
| January 2008 | €26.34 | €72.66 |
| December 2007 | €32.34 | €89.20 |
| November 2007 | €31.90 | €88 |
| October 2007 | €31.54 | €87 |
| September 2007 | €30.16 | €83.19 |
| August 2007 | €33.65 | €92.83 |
| July 2007 | €36.25 | €99.98 |
| June 2007 | €35.89 | €99 |
| May 2007 | €37.60 | €103.70 |
| April 2007 | €36.24 | €99.95 |
| March 2007 | €31.70 | €87.45 |
| February 2007 | €31 | €85.50 |
| January 2007 | €29.72 | €81.99 |
| December 2006 | €29.36 | €81 |
| November 2006 | €25.92 | €71.50 |
| October 2006 | €25.92 | €71.50 |
| September 2006 | €26.92 | €74.25 |
| August 2006 | €27.81 | €76.70 |
| July 2006 | €27.43 | €75.65 |
| June 2006 | €27.92 | €77 |
| May 2006 | €27.01 | €74.50 |
| April 2006 | €31.38 | €86.55 |
| March 2006 | €31.54 | €87 |
| February 2006 | €28.60 | €78.90 |
| January 2006 | €26.45 | €72.95 |
| December 2005 | €25.78 | €71.10 |
| November 2005 | €26.43 | €72.90 |
| October 2005 | €27.55 | €76 |
| September 2005 | €26.28 | €72.50 |
| August 2005 | €25.74 | €71 |
| July 2005 | €26.83 | €74 |
| June 2005 | €26.68 | €73.60 |
| May 2005 | €24.76 | €68.29 |
| April 2005 | €25.92 | €71.50 |
| March 2005 | €24.35 | €67.17 |
| February 2005 | €23.93 | €66 |
| January 2005 | €23.93 | €66 |
| December 2004 | €22.84 | €63.01 |
| November 2004 | €21.39 | €59 |
| October 2004 | €20.48 | €56.50 |
| September 2004 | €20.23 | €55.80 |
| August 2004 | €20.85 | €57.50 |
| July 2004 | €19.85 | €54.75 |
| June 2004 | €20.36 | €56.15 |
| May 2004 | €20.86 | €57.55 |
| April 2004 | €22.11 | €61 |
| March 2004 | €22.11 | €61 |
| February 2004 | €22.11 | €61 |
| January 2004 | €22.48 | €62 |
| December 2003 | €22.48 | €62 |
| November 2003 | €21.75 | €60 |
| October 2003 | €21.21 | €58.50 |
| September 2003 | €20.66 | €56.99 |
| August 2003 | €19.21 | €53 |
| July 2003 | €19.22 | €53.01 |
| June 2003 | €18.62 | €51.35 |
| May 2003 | €15.80 | €43.57 |
| April 2003 | €13.41 | €37 |
| March 2003 | €13.41 | €36.99 |
| February 2003 | €13.78 | €38 |
| January 2003 | €13.96 | €38.50 |
| December 2002 | €17.11 | €47.19 |
| November 2002 | €17.50 | €48.26 |
| October 2002 | €18.84 | €51.98 |
| September 2002 | €18.13 | €50 |
| August 2002 | €18.67 | €51.50 |
| July 2002 | €19.94 | €55 |
| June 2002 | €20.85 | €57.50 |
| May 2002 | €21.39 | €59 |
| April 2002 | €22.04 | €60.79 |
| March 2002 | €19.85 | €54.75 |
| February 2002 | €21.39 | €59 |
| January 2002 | €21.03 | €58 |
| December 2001 | €19.94 | €55 |
| November 2001 | €19.58 | €54 |
| October 2001 | €18.31 | €50.50 |
| September 2001 | €18.10 | €49.93 |
| August 2001 | €19.21 | €53 |
| July 2001 | €19.58 | €54 |
| June 2001 | €18.49 | €51.01 |
| May 2001 | €19.21 | €53 |
| April 2001 | €20.48 | €56.50 |
| March 2001 | €22.84 | €63 |
| February 2001 | €21.75 | €60 |
| January 2001 | €20.39 | €56.25 |
| December 2000 | €18.05 | €49.80 |
| November 2000 | €18.13 | €50 |
| October 2000 | €20.30 | €56 |
| September 2000 | €18.85 | €52 |
| August 2000 | €18.31 | €50.50 |
| July 2000 | €17.55 | €48.40 |
| June 2000 | €13.78 | €38 |
| May 2000 | €14.50 | €40 |
| April 2000 | €14.50 | €40 |
| March 2000 | €15.95 | €44 |
| February 2000 | €16.14 | €44.52 |
| January 2000 | €18.13 | €50 |
| December 1999 | €17.40 | €48 |
| November 1999 | €16.78 | €46.30 |
| October 1999 | €15.32 | €42.25 |
| September 1999 | €14.72 | €40.60 |
| August 1999 | €16.86 | €46.50 |
| July 1999 | €14.72 | €40.60 |
| June 1999 | €15.04 | €41.50 |
| May 1999 | €13.96 | €38.50 |
| April 1999 | €13.05 | €36 |
| March 1999 | €12.76 | €35.20 |
| February 1999 | €13.41 | €37 |
| January 1999 | €13.96 | €38.50 |
| December 1998 | €18.35 | €50.62 |
| November 1998 | €22.89 | €63.14 |
| October 1998 | €23.13 | €63.81 |
| September 1998 | €25.58 | €70.56 |
| August 1998 | €27.62 | €76.18 |
| July 1998 | €28.45 | €78.48 |
| June 1998 | €30.58 | €84.36 |
| May 1998 | €32.99 | €91.01 |
| April 1998 | €32.25 | €88.96 |
| March 1998 | €26.86 | €74.09 |
| February 1998 | €23.73 | €65.44 |
| January 1998 | €23.54 | €64.93 |
| December 1997 | €23.08 | €63.66 |
| November 1997 | €21.87 | €60.33 |
| October 1997 | €21.50 | €59.31 |
| September 1997 | €23.17 | €63.91 |
| August 1997 | €23.17 | €63.91 |
| July 1997 | €24.65 | €68 |
| June 1997 | €27.43 | €75.67 |
| May 1997 | €21.87 | €60.33 |
| April 1997 | €20.58 | €56.75 |
| March 1997 | €20.30 | €55.99 |
| February 1997 | €19.65 | €54.20 |
| January 1997 | €22.15 | €61.10 |
| December 1996 | €20.39 | €56.24 |
| November 1996 | €18.81 | €51.90 |
| October 1996 | €17.61 | €48.57 |
| September 1996 | €20.39 | €56.24 |
| August 1996 | €19.28 | €53.17 |
| July 1996 | €18.72 | €51.64 |
| June 1996 | €24.28 | €66.98 |
| May 1996 | €19.83 | €54.71 |
| April 1996 | €18.16 | €50.11 |
| March 1996 | €15.66 | €43.20 |
| February 1996 | €17 | €46.89 |
| January 1996 | €22.71 | €62.63 |
| December 1995 | €22.80 | €62.89 |
| November 1995 | €22.43 | €61.87 |
| October 1995 | €26.23 | €72.35 |
| September 1995 | €28.54 | €78.74 |
| August 1995 | €30.21 | €83.34 |
| July 1995 | €36.24 | €99.96 |
| June 1995 | €34.66 | €95.61 |
| May 1995 | €31.70 | €87.43 |
| April 1995 | €30.79 | €84.93 |
| March 1995 | €26.23 | €72.35 |
| February 1995 | €26.97 | €74.39 |
| January 1995 | €28.71 | €79.20 |
| December 1994 | €28.73 | €79.25 |
| November 1994 | €26.32 | €72.60 |
| October 1994 | €29.66 | €81.81 |
| September 1994 | €28.82 | €79.51 |
| August 1994 | €30.68 | €84.62 |
| July 1994 | €28.18 | €77.72 |
| June 1994 | €30.58 | €84.36 |
| May 1994 | €32.07 | €88.45 |
| April 1994 | €30.58 | €84.36 |
| March 1994 | €31.42 | €86.66 |
| February 1994 | €32.44 | €89.48 |
HBH.DE
Price: €74.20
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.23%
Payout Ratio: 37.85%
Payout Ratio Range:
Dividend Per Share: 2.40 EUR
Earnings Per Share: 6.34 EUR
P/E Ratio: 10.45
Exchange: GER
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Volume: 6128
Market Capitalization: 1.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 17.78%
DGR5: 10.67%
DGR10: 19.76%