HORNBACH Baumarkt AG - Price History
Stock symbol HBM.DE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HBM.DE (HORNBACH Baumarkt AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €49 | €49 |
| December 2023 | €49 | €49 |
| November 2023 | €49 | €49 |
| October 2023 | €49 | €49 |
| September 2023 | €49 | €49 |
| August 2023 | €49 | €49 |
| July 2023 | €49 | €49 |
| June 2023 | €49 | €49 |
| May 2023 | €49 | €49 |
| April 2023 | €49 | €49 |
| March 2023 | €49 | €49 |
| February 2023 | €49 | €49 |
| January 2023 | €49 | €49 |
| December 2022 | €49 | €49 |
| November 2022 | €49 | €49 |
| October 2022 | €49 | €49 |
| September 2022 | €49 | €49 |
| August 2022 | €49 | €49 |
| July 2022 | €49 | €49 |
| June 2022 | €49 | €49 |
| May 2022 | €49 | €49 |
| April 2022 | €49 | €49 |
| March 2022 | €49 | €49 |
| February 2022 | €49 | €49 |
| January 2022 | €47.55 | €47.55 |
| December 2021 | €47.65 | €47.65 |
| November 2021 | €36 | €36 |
| October 2021 | €38.85 | €38.85 |
| September 2021 | €39 | €39 |
| August 2021 | €33.80 | €33.80 |
| July 2021 | €34 | €34 |
| June 2021 | €36.17 | €37.05 |
| May 2021 | €36.95 | €37.85 |
| April 2021 | €32.46 | €33.25 |
| March 2021 | €35 | €35.85 |
| February 2021 | €32.90 | €33.70 |
| January 2021 | €33.92 | €34.75 |
| December 2020 | €34.95 | €35.80 |
| November 2020 | €37.54 | €38.45 |
| October 2020 | €33.10 | €33.90 |
| September 2020 | €44.22 | €45.30 |
| August 2020 | €36.90 | €37.80 |
| July 2020 | €30.61 | €31.35 |
| June 2020 | €27.29 | €28.55 |
| May 2020 | €21.75 | €22.75 |
| April 2020 | €18.79 | €19.66 |
| March 2020 | €14.39 | €15.05 |
| February 2020 | €16.25 | €17 |
| January 2020 | €18.93 | €19.80 |
| December 2019 | €22.46 | €23.50 |
| November 2019 | €18.16 | €19 |
| October 2019 | €18.16 | €19 |
| September 2019 | €16.92 | €17.70 |
| August 2019 | €16.15 | €16.90 |
| July 2019 | €16.01 | €16.75 |
| June 2019 | €15.91 | €17.25 |
| May 2019 | €14.30 | €15.50 |
| April 2019 | €15.86 | €17.20 |
| March 2019 | €14.68 | €15.92 |
| February 2019 | €16.84 | €18.26 |
| January 2019 | €17.52 | €19 |
| December 2018 | €15.72 | €17.04 |
| November 2018 | €18.81 | €20.40 |
| October 2018 | €21.67 | €23.50 |
| September 2018 | €24.26 | €26.30 |
| August 2018 | €23.84 | €25.85 |
| July 2018 | €23.38 | €25.35 |
| June 2018 | €23.78 | €26.45 |
| May 2018 | €25.08 | €27.90 |
| April 2018 | €25.03 | €27.85 |
| March 2018 | €25.17 | €28 |
| February 2018 | €27.42 | €30.50 |
| January 2018 | €27.78 | €30.90 |
| December 2017 | €27.81 | €30.94 |
| November 2017 | €28.20 | €31.38 |
| October 2017 | €28.04 | €31.20 |
| September 2017 | €28.94 | €32.20 |
| August 2017 | €29.16 | €32.44 |
| July 2017 | €28.25 | €31.43 |
| June 2017 | €27.81 | €31.60 |
| May 2017 | €26.89 | €30.55 |
| April 2017 | €26.40 | €30 |
| March 2017 | €25.73 | €29.23 |
| February 2017 | €26.16 | €29.72 |
| January 2017 | €25.16 | €28.59 |
| December 2016 | €24.35 | €27.67 |
| November 2016 | €24.48 | €27.82 |
| October 2016 | €25.29 | €28.73 |
| September 2016 | €24.29 | €27.60 |
| August 2016 | €24.78 | €28.15 |
| July 2016 | €22.36 | €25.40 |
| June 2016 | €20.81 | €24.30 |
| May 2016 | €22.41 | €26.18 |
| April 2016 | €23.18 | €27.08 |
| March 2016 | €24.23 | €28.30 |
| February 2016 | €22.06 | €25.77 |
| January 2016 | €21.96 | €25.65 |
| December 2015 | €24.27 | €28.34 |
| November 2015 | €28.26 | €33.01 |
| October 2015 | €27.83 | €32.50 |
| September 2015 | €28.65 | €33.46 |
| August 2015 | €28.85 | €33.70 |
| July 2015 | €28.76 | €33.59 |
| June 2015 | €27.74 | €33 |
| May 2015 | €31.12 | €37.02 |
| April 2015 | €30.82 | €36.66 |
| March 2015 | €29.30 | €34.85 |
| February 2015 | €27.41 | €32.60 |
| January 2015 | €27.14 | €32.29 |
| December 2014 | €25.40 | €30.22 |
| November 2014 | €25.94 | €30.86 |
| October 2014 | €23.84 | €28.36 |
| September 2014 | €25.20 | €29.98 |
| August 2014 | €27.27 | €32.44 |
| July 2014 | €26.90 | €32 |
| June 2014 | €26.62 | €32.26 |
| May 2014 | €25.99 | €31.50 |
| April 2014 | €24.91 | €30.19 |
| March 2014 | €24.46 | €29.64 |
| February 2014 | €25.16 | €30.50 |
| January 2014 | €24.76 | €30 |
| December 2013 | €23.11 | €28 |
| November 2013 | €23.27 | €28.20 |
| October 2013 | €21.86 | €26.50 |
| September 2013 | €21.64 | €26.22 |
| August 2013 | €21.03 | €25.49 |
| July 2013 | €21.04 | €25.50 |
| June 2013 | €19.81 | €24.50 |
| May 2013 | €20.02 | €24.75 |
| April 2013 | €20.09 | €24.84 |
| March 2013 | €21.33 | €26.37 |
| February 2013 | €21.03 | €26 |
| January 2013 | €21.27 | €26.30 |
| December 2012 | €20.74 | €25.65 |
| November 2012 | €19.65 | €24.30 |
| October 2012 | €20.40 | €25.23 |
| September 2012 | €20.05 | €24.79 |
| August 2012 | €20.12 | €24.88 |
| July 2012 | €20.21 | €24.98 |
| June 2012 | €20.23 | €25.50 |
| May 2012 | €20.22 | €25.49 |
| April 2012 | €20.08 | €25.30 |
| March 2012 | €20.63 | €26 |
| February 2012 | €19.87 | €25.05 |
| January 2012 | €18.64 | €23.50 |
| December 2011 | €18.45 | €23.25 |
| November 2011 | €17.57 | €22.15 |
| October 2011 | €20.08 | €25.32 |
| September 2011 | €20.59 | €25.95 |
| August 2011 | €19.43 | €24.50 |
| July 2011 | €22.21 | €28 |
| June 2011 | €20.16 | €25.88 |
| May 2011 | €18.89 | €24.25 |
| April 2011 | €19.27 | €24.74 |
| March 2011 | €20.10 | €25.80 |
| February 2011 | €19.65 | €25.22 |
| January 2011 | €18.53 | €23.79 |
| December 2010 | €19.47 | €25 |
| November 2010 | €17.34 | €22.26 |
| October 2010 | €17.88 | €22.95 |
| September 2010 | €16.55 | €21.25 |
| August 2010 | €15 | €19.25 |
| July 2010 | €14.63 | €18.78 |
| June 2010 | €14.23 | €18.75 |
| May 2010 | €14.13 | €18.62 |
| April 2010 | €14.87 | €19.60 |
| March 2010 | €15.44 | €20.34 |
| February 2010 | €13.47 | €17.75 |
| January 2010 | €13.37 | €17.62 |
| December 2009 | €13.92 | €18.34 |
| November 2009 | €13.53 | €17.83 |
| October 2009 | €13.01 | €17.14 |
| September 2009 | €13.85 | €18.25 |
| August 2009 | €13.77 | €18.15 |
| July 2009 | €12.71 | €16.75 |
| June 2009 | €11.07 | €15.02 |
| May 2009 | €9.30 | €12.62 |
| April 2009 | €9.21 | €12.50 |
| March 2009 | €8.75 | €11.88 |
| February 2009 | €8.62 | €11.70 |
| January 2009 | €9.05 | €12.28 |
| December 2008 | €11.24 | €15.25 |
| November 2008 | €9.76 | €13.25 |
| October 2008 | €10.87 | €14.75 |
| September 2008 | €14 | €19 |
| August 2008 | €12.48 | €16.94 |
| July 2008 | €13.27 | €18 |
| June 2008 | €14.05 | €19.50 |
| May 2008 | €14.41 | €20 |
| April 2008 | €12.79 | €17.75 |
| March 2008 | €14.05 | €19.50 |
| February 2008 | €14.67 | €20.36 |
| January 2008 | €14.77 | €20.50 |
| December 2007 | €15.49 | €21.50 |
| November 2007 | €14.23 | €19.75 |
| October 2007 | €16.23 | €22.52 |
| September 2007 | €15.84 | €21.98 |
| August 2007 | €21.25 | €29.50 |
| July 2007 | €21.25 | €29.50 |
| June 2007 | €21.83 | €30.75 |
| May 2007 | €20.54 | €28.94 |
| April 2007 | €19.31 | €27.20 |
| March 2007 | €18.10 | €25.50 |
| February 2007 | €16.51 | €23.26 |
| January 2007 | €17.67 | €24.88 |
| December 2006 | €14.09 | €19.85 |
| November 2006 | €15.05 | €21.20 |
| October 2006 | €14.09 | €19.85 |
| September 2006 | €14.55 | €20.50 |
| August 2006 | €13.14 | €18.51 |
| July 2006 | €12.53 | €17.65 |
| June 2006 | €13.54 | €19.50 |
| May 2006 | €14.52 | €20.91 |
| April 2006 | €15.02 | €21.62 |
| March 2006 | €14.86 | €21.40 |
| February 2006 | €12.67 | €18.25 |
| January 2006 | €11.84 | €17.05 |
| December 2005 | €11.11 | €16 |
| November 2005 | €11.01 | €15.85 |
| October 2005 | €10.54 | €15.18 |
| September 2005 | €10.37 | €14.94 |
| August 2005 | €10.34 | €15.34 |
| July 2005 | €10.18 | €15.10 |
| June 2005 | €10.45 | €15.50 |
| May 2005 | €9.95 | €14.75 |
| April 2005 | €10.72 | €15.90 |
| March 2005 | €11.45 | €16.98 |
| February 2005 | €12.51 | €18.55 |
| January 2005 | €10.82 | €16.05 |
| December 2004 | €9.78 | €14.50 |
| November 2004 | €9.47 | €14.05 |
| October 2004 | €9.27 | €13.75 |
| September 2004 | €8.93 | €13.25 |
| August 2004 | €8.46 | €13 |
| July 2004 | €8.30 | €12.75 |
| June 2004 | €8.36 | €12.85 |
| May 2004 | €7.88 | €12.10 |
| April 2004 | €8.82 | €13.55 |
| March 2004 | €8.28 | €12.72 |
| February 2004 | €8.98 | €13.80 |
| January 2004 | €9.28 | €14.25 |
| December 2003 | €8.62 | €13.25 |
| November 2003 | €8.62 | €13.25 |
| October 2003 | €8.40 | €12.90 |
| September 2003 | €7.71 | €11.85 |
| August 2003 | €8.87 | €13.62 |
| July 2003 | €7.67 | €12.18 |
| June 2003 | €7.18 | €11.40 |
| May 2003 | €5.73 | €9.10 |
| April 2003 | €5.79 | €9.20 |
| March 2003 | €5.98 | €9.50 |
| February 2003 | €6.37 | €10.12 |
| January 2003 | €7.08 | €11.25 |
| December 2002 | €7.24 | €11.50 |
| November 2002 | €7.24 | €11.50 |
| October 2002 | €7.52 | €11.95 |
| September 2002 | €7.08 | €11.25 |
| August 2002 | €8.81 | €14 |
| July 2002 | €7.47 | €12.25 |
| June 2002 | €8.24 | €13.50 |
| May 2002 | €8.39 | €13.75 |
| April 2002 | €8.54 | €14 |
| March 2002 | €8.24 | €13.50 |
| February 2002 | €7.66 | €12.55 |
| January 2002 | €7.81 | €12.80 |
| December 2001 | €7.53 | €12.35 |
| November 2001 | €7.81 | €12.80 |
| October 2001 | €7.32 | €12 |
| September 2001 | €7.32 | €12 |
| August 2001 | €7.11 | €11.65 |
| July 2001 | €7.41 | €12.15 |
| June 2001 | €6.92 | €11.35 |
| May 2001 | €6.89 | €11.30 |
| April 2001 | €7.26 | €11.90 |
| March 2001 | €6.98 | €11.45 |
| February 2001 | €7.54 | €12.36 |
| January 2001 | €7.62 | €12.50 |
| December 2000 | €7.69 | €12.60 |
| November 2000 | €7.38 | €12.10 |
| October 2000 | €7.32 | €12 |
| September 2000 | €7.41 | €12.15 |
| August 2000 | €7.62 | €12.50 |
| July 2000 | €7.35 | €12.05 |
| June 2000 | €7.02 | €11.50 |
| May 2000 | €7.78 | €12.76 |
| April 2000 | €8.24 | €13.50 |
| March 2000 | €7.78 | €12.75 |
| February 2000 | €7.47 | €12.25 |
| January 2000 | €7.78 | €12.75 |
| December 1999 | €8.85 | €14.50 |
| November 1999 | €9.76 | €16 |
| October 1999 | €8.24 | €13.50 |
| September 1999 | €7.47 | €12.25 |
| August 1999 | €8.91 | €14.60 |
| July 1999 | €8.39 | €13.75 |
| June 1999 | €9.40 | €15.40 |
| May 1999 | €8.39 | €13.75 |
| April 1999 | €7.08 | €11.60 |
| March 1999 | €8.24 | €13.50 |
| February 1999 | €7.47 | €12.25 |
| January 1999 | €8.39 | €13.75 |
| December 1998 | €9.59 | €15.72 |
| November 1998 | €11.23 | €18.41 |
HBM.DE
Price: €49
52 week price:
Dividend Yield: 1.84%
Payout Ratio Range:
Earnings Per Share: 5.94 EUR
P/E Ratio: 8.25
Exchange: GER
Sector: Consumer Goods
Industry: Home Furnishings & Fixtures
Volume: 54466
Market Capitalization: 1.5 billion
Average Dividend Frequency: 1