DR. HOENLE AG O.N. - Price History
Monthly price history for HNL.DE (DR. HOENLE AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €19.35 | €19.35 |
| April 2024 | €19.85 | €19.85 |
| March 2024 | €19.30 | €19.30 |
| February 2024 | €18.05 | €18.05 |
| January 2024 | €17.55 | €17.55 |
| December 2023 | €17.50 | €17.50 |
| November 2023 | €16.40 | €16.40 |
| October 2023 | €17.85 | €17.85 |
| September 2023 | €17.75 | €17.75 |
| August 2023 | €20.10 | €20.10 |
| July 2023 | €22.60 | €22.60 |
| June 2023 | €23.10 | €23.10 |
| May 2023 | €19.65 | €19.65 |
| April 2023 | €19.25 | €19.25 |
| March 2023 | €20.10 | €20.10 |
| February 2023 | €18.22 | €18.22 |
| January 2023 | €20.25 | €20.25 |
| December 2022 | €19.20 | €19.20 |
| November 2022 | €18.32 | €18.32 |
| October 2022 | €15.62 | €15.62 |
| September 2022 | €14.52 | €14.52 |
| August 2022 | €19.76 | €19.76 |
| July 2022 | €22.90 | €22.90 |
| June 2022 | €23.85 | €23.85 |
| May 2022 | €24.20 | €24.20 |
| April 2022 | €25.30 | €25.30 |
| March 2022 | €32.90 | €32.90 |
| February 2022 | €28.81 | €29 |
| January 2022 | €35.87 | €36.10 |
| December 2021 | €38.90 | €39.15 |
| November 2021 | €39.74 | €40 |
| October 2021 | €41.48 | €41.75 |
| September 2021 | €40.24 | €40.50 |
| August 2021 | €47.69 | €48 |
| July 2021 | €48.19 | €48.50 |
| June 2021 | €46.50 | €46.80 |
| May 2021 | €48.29 | €48.60 |
| April 2021 | €48.14 | €48.45 |
| March 2021 | €47.20 | €47.50 |
| February 2021 | €43.61 | €44.35 |
| January 2021 | €51.63 | €52.50 |
| December 2020 | €53.89 | €54.80 |
| November 2020 | €54.28 | €55.20 |
| October 2020 | €46.91 | €47.70 |
| September 2020 | €54.09 | €55 |
| August 2020 | €53.60 | €54.50 |
| July 2020 | €45.09 | €45.85 |
| June 2020 | €47.70 | €48.50 |
| May 2020 | €47.70 | €48.50 |
| April 2020 | €35.62 | €36.85 |
| March 2020 | €26.82 | €27.75 |
| February 2020 | €37.21 | €38.50 |
| January 2020 | €42.62 | €44.10 |
| December 2019 | €42.72 | €44.20 |
| November 2019 | €43.88 | €45.40 |
| October 2019 | €45.04 | €46.60 |
| September 2019 | €48.32 | €50 |
| August 2019 | €46.39 | €48 |
| July 2019 | €55.09 | €57 |
| June 2019 | €57.31 | €59.30 |
| May 2019 | €53.93 | €55.80 |
| April 2019 | €54.12 | €56 |
| March 2019 | €42.33 | €43.80 |
| February 2019 | €45.14 | €47.50 |
| January 2019 | €48.09 | €50.60 |
| December 2018 | €41.25 | €43.40 |
| November 2018 | €52.08 | €54.80 |
| October 2018 | €65.58 | €69 |
| September 2018 | €72.80 | €76.60 |
| August 2018 | €72.80 | €76.60 |
| July 2018 | €82.87 | €87.20 |
| June 2018 | €80.21 | €84.40 |
| May 2018 | €76.60 | €80.60 |
| April 2018 | €68.43 | €72 |
| March 2018 | €66.72 | €70.20 |
| February 2018 | €61.28 | €65 |
| January 2018 | €49.02 | €52 |
| December 2017 | €46.74 | €49.58 |
| November 2017 | €35.26 | €37.40 |
| October 2017 | €37.62 | €39.90 |
| September 2017 | €33.24 | €35.26 |
| August 2017 | €33.40 | €35.42 |
| July 2017 | €33.56 | €35.60 |
| June 2017 | €30.83 | €32.70 |
| May 2017 | €32.04 | €33.99 |
| April 2017 | €33.23 | €35.25 |
| March 2017 | €30.82 | €32.69 |
| February 2017 | €30.03 | €32.40 |
| January 2017 | €26.88 | €29 |
| December 2016 | €26.02 | €28.06 |
| November 2016 | €25.57 | €27.59 |
| October 2016 | €23.45 | €25.30 |
| September 2016 | €23.64 | €25.50 |
| August 2016 | €22.80 | €24.60 |
| July 2016 | €22.96 | €24.78 |
| June 2016 | €20.99 | €22.64 |
| May 2016 | €21.41 | €23.10 |
| April 2016 | €21.31 | €22.99 |
| March 2016 | €21.69 | €23.40 |
| February 2016 | €21.10 | €23.28 |
| January 2016 | €21.40 | €23.62 |
| December 2015 | €23.11 | €25.50 |
| November 2015 | €25.10 | €27.70 |
| October 2015 | €22.64 | €24.98 |
| September 2015 | €20.98 | €23.15 |
| August 2015 | €23.20 | €25.60 |
| July 2015 | €22.85 | €25.21 |
| June 2015 | €20.24 | €22.33 |
| May 2015 | €21.06 | €23.24 |
| April 2015 | €19.07 | €21.04 |
| March 2015 | €19.70 | €21.74 |
| February 2015 | €17.73 | €20.04 |
| January 2015 | €15.93 | €18.01 |
| December 2014 | €14.96 | €16.92 |
| November 2014 | €15.83 | €17.90 |
| October 2014 | €15.01 | €16.97 |
| September 2014 | €15.02 | €16.98 |
| August 2014 | €14.60 | €16.50 |
| July 2014 | €13.80 | €15.60 |
| June 2014 | €14.56 | €16.46 |
| May 2014 | €13.94 | €15.76 |
| April 2014 | €12.43 | €14.05 |
| March 2014 | €12.30 | €13.90 |
| February 2014 | €12.34 | €14.45 |
| January 2014 | €10.80 | €12.65 |
| December 2013 | €10.25 | €12 |
| November 2013 | €10.34 | €12.10 |
| October 2013 | €10.46 | €12.24 |
| September 2013 | €10.53 | €12.32 |
| August 2013 | €9.73 | €11.39 |
| July 2013 | €10.02 | €11.74 |
| June 2013 | €9.22 | €10.79 |
| May 2013 | €9.98 | €11.68 |
| April 2013 | €9.67 | €11.32 |
| March 2013 | €10.36 | €12.12 |
| February 2013 | €9.71 | €11.85 |
| January 2013 | €10.90 | €13.30 |
| December 2012 | €9.62 | €11.74 |
| November 2012 | €9.50 | €11.60 |
| October 2012 | €9.34 | €11.40 |
| September 2012 | €8.07 | €9.85 |
| August 2012 | €7.54 | €9.20 |
| July 2012 | €7.90 | €9.63 |
| June 2012 | €7.30 | €8.90 |
| May 2012 | €7.83 | €9.55 |
| April 2012 | €8.78 | €10.72 |
| March 2012 | €9.10 | €11.10 |
| February 2012 | €9.22 | €11.72 |
| January 2012 | €7.56 | €9.62 |
| December 2011 | €7.20 | €9.15 |
| November 2011 | €7.20 | €9.15 |
| October 2011 | €8.32 | €10.58 |
| September 2011 | €7.43 | €9.45 |
| August 2011 | €8.57 | €10.90 |
| July 2011 | €9.85 | €12.52 |
| June 2011 | €10.60 | €13.48 |
| May 2011 | €9.20 | €11.70 |
| April 2011 | €8.34 | €10.60 |
| March 2011 | €7.71 | €9.80 |
| February 2011 | €7.91 | €10.38 |
| January 2011 | €8.30 | €10.89 |
| December 2010 | €6.93 | €9.09 |
| November 2010 | €6.10 | €8 |
| October 2010 | €5.72 | €7.50 |
| September 2010 | €5.25 | €6.89 |
| August 2010 | €4.85 | €6.36 |
| July 2010 | €5.10 | €6.69 |
| June 2010 | €5.34 | €7 |
| May 2010 | €4.95 | €6.50 |
| April 2010 | €5 | €6.56 |
| March 2010 | €4.86 | €6.38 |
| February 2010 | €4.46 | €5.85 |
| January 2010 | €4.03 | €5.28 |
| December 2009 | €3.92 | €5.15 |
| November 2009 | €3.64 | €4.77 |
| October 2009 | €3.88 | €5.09 |
| September 2009 | €3.92 | €5.15 |
| August 2009 | €4.06 | €5.33 |
| July 2009 | €3.96 | €5.20 |
| June 2009 | €3.58 | €4.70 |
| May 2009 | €3.28 | €4.30 |
| April 2009 | €3.24 | €4.25 |
| March 2009 | €3.05 | €4 |
| February 2009 | €2.59 | €3.60 |
| January 2009 | €3.15 | €4.39 |
| December 2008 | €3.24 | €4.51 |
| November 2008 | €3.97 | €5.52 |
| October 2008 | €4.32 | €6.02 |
| September 2008 | €5.21 | €7.25 |
| August 2008 | €6.45 | €8.98 |
| July 2008 | €6.06 | €8.43 |
| June 2008 | €6.11 | €8.50 |
| May 2008 | €6.39 | €8.90 |
| April 2008 | €5.89 | €8.20 |
| March 2008 | €6.11 | €8.50 |
| February 2008 | €6.32 | €9.19 |
| January 2008 | €5.98 | €8.70 |
| December 2007 | €6.28 | €9.14 |
| November 2007 | €6.18 | €9 |
| October 2007 | €5.91 | €8.60 |
| September 2007 | €5.68 | €8.26 |
| August 2007 | €5.91 | €8.60 |
| July 2007 | €6.37 | €9.27 |
| June 2007 | €5.70 | €8.30 |
| May 2007 | €5.92 | €8.61 |
| April 2007 | €5.77 | €8.40 |
| March 2007 | €5.42 | €7.89 |
| February 2007 | €5.36 | €8.10 |
| January 2007 | €5.74 | €8.68 |
| December 2006 | €5.03 | €7.60 |
| November 2006 | €5.26 | €7.94 |
| October 2006 | €5.09 | €7.69 |
| September 2006 | €4.85 | €7.33 |
| August 2006 | €4.83 | €7.30 |
| July 2006 | €5.33 | €8.05 |
| June 2006 | €5.56 | €8.40 |
| May 2006 | €5.66 | €8.55 |
| April 2006 | €6.06 | €9.16 |
| March 2006 | €6.42 | €9.70 |
| February 2006 | €6.35 | €9.90 |
| January 2006 | €6.64 | €10.35 |
| December 2005 | €5.71 | €8.90 |
| November 2005 | €5.77 | €9 |
| October 2005 | €5.38 | €8.38 |
| September 2005 | €5.22 | €8.14 |
| August 2005 | €5.45 | €8.49 |
| July 2005 | €5.81 | €9.05 |
| June 2005 | €5.66 | €8.83 |
| May 2005 | €5.90 | €9.20 |
| April 2005 | €5.45 | €8.50 |
| March 2005 | €5.22 | €8.14 |
| February 2005 | €5.77 | €9.20 |
| January 2005 | €5.90 | €9.40 |
| December 2004 | €5.29 | €8.43 |
| November 2004 | €4.53 | €7.22 |
| October 2004 | €4.14 | €6.60 |
| September 2004 | €4.20 | €6.70 |
| August 2004 | €3.79 | €6.04 |
| July 2004 | €4.27 | €6.80 |
| June 2004 | €4.58 | €7.30 |
| May 2004 | €4.55 | €7.25 |
| April 2004 | €4.30 | €6.86 |
| March 2004 | €4.88 | €7.77 |
| February 2004 | €5.02 | €8 |
| January 2004 | €4.97 | €8 |
| December 2003 | €4.41 | €7.10 |
| November 2003 | €3.60 | €5.80 |
| October 2003 | €3.73 | €6 |
| September 2003 | €3.01 | €4.85 |
| August 2003 | €3.02 | €4.86 |
| July 2003 | €2.76 | €4.44 |
| June 2003 | €2.48 | €4 |
| May 2003 | €2.17 | €3.50 |
| April 2003 | €1.71 | €2.76 |
| March 2003 | €1.32 | €2.12 |
| February 2003 | €1.29 | €2.07 |
| January 2003 | €1.38 | €2.23 |
| December 2002 | €1.27 | €2.05 |
| November 2002 | €1.55 | €2.50 |
| October 2002 | €1.92 | €3.09 |
| September 2002 | €1.62 | €2.61 |
| August 2002 | €1.96 | €3.15 |
| July 2002 | €1.99 | €3.20 |
| June 2002 | €2.39 | €3.85 |
| May 2002 | €3.30 | €5.31 |
| April 2002 | €3.39 | €5.46 |
| March 2002 | €4.22 | €6.80 |
| February 2002 | €3.81 | €6.13 |
| January 2002 | €4.73 | €7.75 |
| December 2001 | €4.42 | €7.24 |
| November 2001 | €7.20 | €11.78 |
| October 2001 | €4.59 | €7.51 |
| September 2001 | €3.54 | €5.80 |
| August 2001 | €4.55 | €7.45 |
| July 2001 | €5.41 | €8.85 |
| June 2001 | €6.60 | €10.80 |
| May 2001 | €7.53 | €12.32 |
| April 2001 | €6.36 | €10.41 |
| March 2001 | €6 | €9.83 |
| February 2001 | €8.96 | €14.66 |
| January 2001 | €9.47 | €15.51 |
HNL.DE
Price: €19.35
52 week price:
Earnings Per Share: -2.34 EUR
P/E Ratio: -8.24
Exchange: GER
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 118.2 million
Average Dividend Frequency: 1