HORNBACH BAUMARKT AG O.N. - Price History
Monthly price history for HBM.HM (HORNBACH BAUMARKT AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €51 | €51 |
| March 2024 | €49.80 | €49.80 |
| February 2024 | €47.90 | €47.90 |
| January 2024 | €47.70 | €47.70 |
| December 2023 | €47.30 | €47.30 |
| November 2023 | €47.10 | €47.10 |
| October 2023 | €47 | €47 |
| September 2023 | €47 | €47 |
| August 2023 | €47 | €47 |
| July 2023 | €47.25 | €47.25 |
| June 2023 | €47.40 | €47.40 |
| May 2023 | €48.10 | €48.10 |
| April 2023 | €52.80 | €52.80 |
| March 2023 | €53.10 | €53.10 |
| February 2023 | €55.90 | €55.90 |
| January 2023 | €54.80 | €54.80 |
| December 2022 | €53.80 | €53.80 |
| November 2022 | €49.70 | €49.70 |
| October 2022 | €47.30 | €47.30 |
| September 2022 | €46.90 | €46.90 |
| August 2022 | €47.20 | €47.20 |
| July 2022 | €47.50 | €47.50 |
| June 2022 | €46.31 | €47.20 |
| May 2022 | €50.14 | €51.10 |
| April 2022 | €52.69 | €53.70 |
| March 2022 | €53.96 | €55 |
| February 2022 | €46.61 | €47.50 |
| January 2022 | €46.66 | €47.55 |
| December 2021 | €46.70 | €47.60 |
| November 2021 | €35.03 | €35.70 |
| October 2021 | €37.82 | €38.55 |
| September 2021 | €37.78 | €38.50 |
| August 2021 | €33.41 | €34.05 |
| July 2021 | €33.65 | €34.30 |
| June 2021 | €35.46 | €37 |
| May 2021 | €37.56 | €39.20 |
| April 2021 | €32.15 | €33.55 |
| March 2021 | €33.30 | €34.75 |
| February 2021 | €32.48 | €33.90 |
| January 2021 | €32.63 | €34.05 |
| December 2020 | €34.16 | €35.65 |
| November 2020 | €36.08 | €37.65 |
| October 2020 | €32 | €33.40 |
| September 2020 | €43.17 | €45.05 |
| August 2020 | €36.65 | €38.25 |
| July 2020 | €29.13 | €30.40 |
| June 2020 | €26.21 | €27.95 |
| May 2020 | €20.35 | €21.70 |
| April 2020 | €18.68 | €19.92 |
| March 2020 | €14.07 | €15 |
| February 2020 | €15.76 | €16.80 |
| January 2020 | €18.48 | €19.70 |
| December 2019 | €21.48 | €22.90 |
| November 2019 | €17.63 | €18.80 |
| October 2019 | €17.59 | €18.75 |
| September 2019 | €16.23 | €17.30 |
| August 2019 | €15.24 | €16.25 |
| July 2019 | €15.43 | €16.45 |
| June 2019 | €15.80 | €17.50 |
| May 2019 | €14.40 | €15.95 |
| April 2019 | €15.31 | €16.95 |
| March 2019 | €14.05 | €15.56 |
| February 2019 | €16.22 | €17.96 |
| January 2019 | €17 | €18.82 |
| December 2018 | €15.44 | €17.10 |
| November 2018 | €18.06 | €20 |
| October 2018 | €21.22 | €23.50 |
| September 2018 | €23.66 | €26.20 |
| August 2018 | €23.16 | €25.65 |
| July 2018 | €22.94 | €25.40 |
| June 2018 | €23.10 | €26.25 |
| May 2018 | €24.64 | €28 |
| April 2018 | €24.33 | €27.65 |
| March 2018 | €24.46 | €27.80 |
| February 2018 | €26.93 | €30.60 |
| January 2018 | €26.62 | €30.25 |
| December 2017 | €26.78 | €30.44 |
| November 2017 | €27.34 | €31.07 |
| October 2017 | €27.74 | €31.52 |
| September 2017 | €28.25 | €32.10 |
| August 2017 | €28.35 | €32.22 |
| July 2017 | €27.50 | €31.26 |
| June 2017 | €26.18 | €30.38 |
| May 2017 | €25.70 | €29.83 |
| April 2017 | €25.68 | €29.80 |
| March 2017 | €25.07 | €29.10 |
| February 2017 | €25.42 | €29.50 |
| January 2017 | €24.19 | €28.08 |
| December 2016 | €23.69 | €27.50 |
| November 2016 | €23.47 | €27.24 |
| October 2016 | €24.37 | €28.28 |
| September 2016 | €23.87 | €27.70 |
| August 2016 | €24.30 | €28.20 |
| July 2016 | €21.26 | €24.68 |
| June 2016 | €20.01 | €23.90 |
| May 2016 | €22.19 | €26.50 |
| April 2016 | €22.31 | €26.65 |
| March 2016 | €22.96 | €27.43 |
| February 2016 | €21.43 | €25.60 |
| January 2016 | €21.23 | €25.36 |
| December 2015 | €23.53 | €28.10 |
| November 2015 | €27.63 | €33 |
| October 2015 | €26.94 | €32.18 |
| September 2015 | €27.50 | €32.85 |
| August 2015 | €26.89 | €32.12 |
| July 2015 | €27.36 | €32.68 |
| June 2015 | €27.43 | €33.37 |
| May 2015 | €31.02 | €37.74 |
| April 2015 | €29.70 | €36.14 |
| March 2015 | €28.40 | €34.56 |
| February 2015 | €26.75 | €32.55 |
| January 2015 | €26.70 | €32.49 |
| December 2014 | €25.19 | €30.64 |
| November 2014 | €25.26 | €30.73 |
| October 2014 | €22.99 | €27.98 |
| September 2014 | €24.02 | €29.22 |
| August 2014 | €26.42 | €32.15 |
| July 2014 | €26.25 | €31.94 |
| June 2014 | €26.14 | €32.40 |
| May 2014 | €25.49 | €31.60 |
| April 2014 | €23.54 | €29.18 |
| March 2014 | €23.23 | €28.80 |
| February 2014 | €24.40 | €30.25 |
| January 2014 | €23.43 | €29.05 |
| December 2013 | €22.03 | €27.31 |
| November 2013 | €22.35 | €27.71 |
| October 2013 | €21.22 | €26.30 |
| September 2013 | €20.81 | €25.80 |
| August 2013 | €20.35 | €25.23 |
| July 2013 | €20.61 | €25.55 |
| June 2013 | €19.22 | €24.33 |
| May 2013 | €19.60 | €24.81 |
| April 2013 | €19.51 | €24.69 |
| March 2013 | €20.62 | €26.09 |
| February 2013 | €20.49 | €25.93 |
| January 2013 | €20.53 | €25.98 |
| December 2012 | €19.78 | €25.04 |
| November 2012 | €19.16 | €24.25 |
| October 2012 | €19.56 | €24.76 |
| September 2012 | €19.38 | €24.52 |
| August 2012 | €19.43 | €24.58 |
| July 2012 | €19.47 | €24.64 |
| June 2012 | €19.45 | €24.62 |
| May 2012 | €19.51 | €24.70 |
| April 2012 | €19.78 | €25.03 |
| March 2012 | €19.50 | €24.68 |
| February 2012 | €19.52 | €24.70 |
| January 2012 | €17.97 | €22.74 |
| December 2011 | €17.64 | €22.33 |
| November 2011 | €16.84 | €21.32 |
| October 2011 | €19.36 | €24.50 |
| September 2011 | €19.66 | €24.88 |
| August 2011 | €18.88 | €23.90 |
| July 2011 | €20.70 | €26.20 |
| June 2011 | €37.89 | €47.95 |
| May 2011 | €37.02 | €46.85 |
| April 2011 | €38.57 | €48.82 |
| March 2011 | €39.59 | €50.10 |
| February 2011 | €39.51 | €50 |
| January 2011 | €37.30 | €47.20 |
| December 2010 | €40.22 | €50.90 |
| November 2010 | €35.56 | €45 |
| October 2010 | €35.56 | €45 |
| September 2010 | €31.61 | €40 |
| August 2010 | €29.75 | €37.66 |
| July 2010 | €28.84 | €36.50 |
| June 2010 | €29.66 | €37.54 |
| May 2010 | €29.48 | €37.30 |
| April 2010 | €30.97 | €39.20 |
| March 2010 | €30.70 | €38.86 |
| February 2010 | €27.66 | €35.01 |
| January 2010 | €27.66 | €35.01 |
| December 2009 | €27.63 | €34.97 |
| November 2009 | €27.30 | €34.55 |
| October 2009 | €29.46 | €37.28 |
| September 2009 | €29.83 | €37.75 |
| August 2009 | €28.84 | €36.50 |
| July 2009 | €20.28 | €25.67 |
| June 2009 | €20.28 | €25.67 |
| May 2009 | €20.28 | €25.67 |
| April 2009 | €19.20 | €24.30 |
| March 2009 | €17.90 | €22.65 |
| February 2009 | €18.96 | €24 |
| January 2009 | €21.33 | €27 |
| December 2008 | €24.10 | €30.50 |
| November 2008 | €22.12 | €28 |
| October 2008 | €23.62 | €29.90 |
| September 2008 | €29.75 | €37.65 |
| August 2008 | €26.47 | €33.50 |
| July 2008 | €27.46 | €34.75 |
| June 2008 | €31.77 | €40.21 |
| May 2008 | €28.99 | €36.69 |
| April 2008 | €30.22 | €38.25 |
| March 2008 | €31.92 | €40.40 |
| February 2008 | €32.20 | €40.75 |
| January 2008 | €33.16 | €41.97 |
| December 2007 | €33.98 | €43 |
| November 2007 | €30.02 | €38 |
| October 2007 | €34.77 | €44 |
| September 2007 | €33.34 | €42.20 |
| August 2007 | €45.83 | €58 |
| July 2007 | €47.80 | €60.50 |
| June 2007 | €48.04 | €60.80 |
| May 2007 | €45.03 | €56.99 |
| April 2007 | €42.87 | €54.26 |
| March 2007 | €39.90 | €50.50 |
| February 2007 | €36.81 | €46.59 |
| January 2007 | €37.14 | €47 |
| December 2006 | €31.92 | €40.40 |
| November 2006 | €32.51 | €41.14 |
| October 2006 | €30.56 | €38.68 |
| September 2006 | €31.85 | €40.31 |
| August 2006 | €29.39 | €37.20 |
| July 2006 | €27.66 | €35.01 |
| June 2006 | €30.63 | €38.77 |
| May 2006 | €32.40 | €41 |
| April 2006 | €34.19 | €43.27 |
| March 2006 | €33.42 | €42.30 |
| February 2006 | €28.53 | €36.11 |
| January 2006 | €26.94 | €34.10 |
| December 2005 | €25.28 | €32 |
| November 2005 | €24.62 | €31.16 |
| October 2005 | €23.70 | €30 |
| September 2005 | €22.98 | €29.09 |
| August 2005 | €23.86 | €30.20 |
| July 2005 | €24.18 | €30.60 |
| June 2005 | €24.65 | €31.20 |
| May 2005 | €23.15 | €29.30 |
| April 2005 | €25.21 | €31.90 |
| March 2005 | €26.23 | €33.20 |
| February 2005 | €29.78 | €37.69 |
| January 2005 | €25.17 | €31.85 |
| December 2004 | €22.52 | €28.50 |
| November 2004 | €21.73 | €27.50 |
| October 2004 | €21.73 | €27.50 |
| September 2004 | €20.62 | €26.10 |
| August 2004 | €19.92 | €25.21 |
| July 2004 | €20.15 | €25.50 |
| June 2004 | €20.21 | €25.58 |
| May 2004 | €19.44 | €24.60 |
| April 2004 | €20.94 | €26.50 |
| March 2004 | €19.83 | €25.10 |
| February 2004 | €21.02 | €26.60 |
| January 2004 | €22.12 | €28 |
| December 2003 | €20.74 | €26.25 |
| November 2003 | €20.58 | €26.05 |
| October 2003 | €20.15 | €25.50 |
| September 2003 | €18.97 | €24.01 |
| August 2003 | €20.94 | €26.50 |
| July 2003 | €18.97 | €24.01 |
| June 2003 | €17.22 | €21.80 |
| May 2003 | €13.95 | €17.66 |
| April 2003 | €14.22 | €18 |
| March 2003 | €14.18 | €17.95 |
| February 2003 | €16 | €20.25 |
| January 2003 | €17.78 | €22.50 |
| December 2002 | €18.57 | €23.50 |
| November 2002 | €18.57 | €23.50 |
| October 2002 | €18.57 | €23.50 |
| September 2002 | €17.27 | €21.86 |
| August 2002 | €22.76 | €28.80 |
| July 2002 | €19.54 | €24.73 |
| June 2002 | €21.33 | €27 |
| May 2002 | €21.73 | €27.50 |
| April 2002 | €22.12 | €28 |
| March 2002 | €20.46 | €25.90 |
| February 2002 | €19.91 | €25.20 |
| January 2002 | €20.31 | €25.70 |
| December 2001 | €19.52 | €24.70 |
| November 2001 | €20.15 | €25.50 |
| October 2001 | €19.16 | €24.25 |
| September 2001 | €18.57 | €23.50 |
| August 2001 | €18.57 | €23.50 |
| July 2001 | €18.17 | €23 |
| June 2001 | €18.17 | €23 |
| May 2001 | €17.86 | €22.60 |
| April 2001 | €18.65 | €23.60 |
| March 2001 | €17.54 | €22.20 |
| February 2001 | €19.52 | €24.70 |
| January 2001 | €19.36 | €24.50 |
| December 2000 | €19.99 | €25.30 |
| November 2000 | €18.96 | €24 |
| October 2000 | €18.17 | €23 |
| September 2000 | €18.88 | €23.90 |
| August 2000 | €19.60 | €24.80 |
| July 2000 | €19.75 | €25 |
| June 2000 | €18.57 | €23.50 |
| May 2000 | €20.94 | €26.50 |
| April 2000 | €20.54 | €26 |
| March 2000 | €19.75 | €25 |
| February 2000 | €19.44 | €24.60 |
| January 2000 | €20.94 | €26.50 |
HBM.HM
Price: €51
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 26.47%
Payout Ratio Range:
Dividend Per Share: 0.90 EUR
Earnings Per Share: 3.40 EUR
P/E Ratio: 13.85
Exchange: HAM
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Volume: 1928
Market Capitalization: 1.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 10.78%
DGR5: 6.47%