DR Hoenle AG (HNL)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.43956043956 | 9.1 | 9.3 | 8.72 | 1680 | 8.95840695 | DE |
| 4 | -1.94 | -17.6363636364 | 11 | 11 | 8.5399999 | 2177 | 9.51865751 | DE |
| 12 | -6.84 | -43.0188679245 | 15.9 | 16.1 | 8.5399999 | 2067 | 11.28032459 | DE |
| 26 | -10.089999 | -52.6892925686 | 19.149999 | 20.1 | 8.5399999 | 1551 | 13.71523703 | DE |
| 52 | -8.74 | -49.1011235955 | 17.8 | 20.3 | 8.5399999 | 1531 | 15.64599286 | DE |
| 156 | -32.34 | -78.115942029 | 41.4 | 42.1 | 8.5399999 | 3547 | 22.05833129 | DE |
| 260 | -37.49 | -80.537056928 | 46.55 | 60.4 | 8.5399999 | 5503 | 36.52273439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 9.1 | -0.2 | -2.15 | 8.88 | 9.1 | 8.88 | 406 |
| 1731705960 | 9.3 | 0.28 | 3.10 | 9.22 | 9.3 | 8.98 | 1577 |
| 1731619560 | 9.02 | 0.18 | 2.04 | 8.8 | 9.02 | 8.8 | 2804 |
| 1731533160 | 8.84 | -0.04 | -0.45 | 9.22 | 9.22 | 8.72 | 2053 |
| 1731446820 | 8.88 | 0.16 | 1.83 | 8.88 | 8.88 | 8.88 | 1 |
| 1731360420 | 8.72 | -0.38 | -4.18 | 9.1 | 9.1999999 | 8.72 | 1964 |
| 1731101220 | 9.1 | 0.36 | 4.12 | 8.94 | 9.1 | 8.94 | 2850 |
| 1731014760 | 8.74 | -0.16 | -1.80 | 8.9 | 9.1999999 | 8.72 | 4344 |
| 1730928360 | 8.9 | -0.58 | -6.12 | 9.14 | 9.4 | 8.9 | 424 |
| 1730841960 | 9.48 | 0.48 | 5.33 | 8.82 | 9.48 | 8.82 | 1079 |
| 1730755560 | 9 | -0.34 | -3.64 | 9.1999999 | 9.34 | 9 | 1173 |
| 1730496360 | 9.34 | 0.16 | 1.74 | 9.34 | 9.46 | 9.24 | 1167 |
| 1730409960 | 9.18 | -0.46 | -4.77 | 9.4 | 9.5399999 | 8.5399999 | 5820 |
| 1730323560 | 9.64 | 0.14 | 1.47 | 9.64 | 9.64 | 9.64 | 230 |
| 1730237160 | 9.5 | -0.46 | -4.62 | 9.96 | 10.05 | 9.5 | 1855 |
| 1730150760 | 9.96 | 0.2 | 2.05 | 9.8 | 10.05 | 9.8 | 807 |
| 1729888020 | 9.76 | -0.24 | -2.40 | 10.3 | 10.3 | 9.76 | 687 |
| 1729801560 | 10 | -0.35 | -3.38 | 10.05 | 10.1 | 10 | 4901 |
| 1729715160 | 10.35 | -0.4 | -3.72 | 10.75 | 10.75 | 9.66 | 6753 |
| 1729628760 | 10.75 | -0.05 | -0.46 | 10.75 | 10.75 | 10.65 | 647 |
| 1729542360 | 10.8 | 0.15 | 1.41 | 11 | 11 | 10.75 | 2410 |
| 1729283160 | 10.65 | 0.05 | 0.47 | 10.699999 | 11 | 10.65 | 1808 |
| 1729196760 | 10.6 | -0.2 | -1.85 | 10.95 | 10.95 | 10.6 | 1318 |
| 1729110360 | 10.8 | -0.45 | -4.00 | 11.05 | 11.05 | 10.8 | 1696 |
| 1729023960 | 11.25 | -0.2 | -1.75 | 11.2 | 11.3 | 11 | 1881 |
| 1728937620 | 11.45 | -0.1 | -0.87 | 11.55 | 11.55 | 11.2 | 2766 |
| 1728678360 | 11.55 | 0.25 | 2.21 | 11.2 | 11.55 | 11.2 | 2993 |
| 1728591960 | 11.3 | -0.2 | -1.74 | 11.05 | 11.6 | 11 | 4159 |
| 1728505560 | 11.5 | 0.15 | 1.32 | 11.35 | 11.5 | 10.75 | 3333 |
| 1728419160 | 11.35 | -0.2 | -1.73 | 11.35 | 11.75 | 11.35 | 2198 |
| 1728332760 | 11.55 | 0 | 0.00 | 11.85 | 11.85 | 11.55 | 730 |
| 1728073560 | 11.55 | -0.1 | -0.86 | 11.95 | 11.95 | 11.55 | 580 |
| 1727987220 | 11.65 | -0.2 | -1.69 | 11.75 | 11.75 | 11.65 | 32 |
| 1727900820 | 11.85 | 0 | 0.00 | 11.95 | 12 | 11.5 | 2461 |
| 1727814420 | 11.85 | 0.25 | 2.16 | 11.8 | 12 | 11.8 | 435 |
| 1727728020 | 11.6 | -0.4 | -3.33 | 11.55 | 11.8 | 11.55 | 1547 |
| 1727468760 | 12 | 0.4 | 3.45 | 11.3 | 12 | 11.3 | 931 |
| 1727382360 | 11.6 | -0.25 | -2.11 | 11.85 | 11.85 | 11.5 | 1796 |
| 1727295960 | 11.85 | 0.05 | 0.42 | 11.85 | 11.95 | 11.85 | 1283 |
| 1727209560 | 11.8 | -0.4 | -3.28 | 12 | 12.05 | 11.8 | 4365 |
| 1727123160 | 12.2 | 0.4 | 3.39 | 11.8 | 12.2 | 11.45 | 1368 |
| 1726864020 | 11.8 | 0.35 | 3.06 | 11.9 | 11.9 | 11.45 | 319 |
| 1726777560 | 11.45 | 0.15 | 1.33 | 11.25 | 11.95 | 11.25 | 857 |
| 1726691220 | 11.3 | -0.85 | -7.00 | 11.95 | 11.95 | 11.25 | 7972 |
| 1726604760 | 12.15 | 0.25 | 2.10 | 11.9 | 12.15 | 11.85 | 1160 |
| 1726518420 | 11.9 | -0.3 | -2.46 | 11.85 | 12.1 | 11.85 | 1794 |
| 1726259160 | 12.2 | 0.2 | 1.67 | 12.45 | 12.45 | 11.9 | 2715 |
| 1726172760 | 12 | -0.4 | -3.23 | 12.4 | 12.4 | 11.75 | 1879 |
| 1726086360 | 12.4 | -0.05 | -0.40 | 12.95 | 12.95 | 11.85 | 3902 |
| 1725999960 | 12.45 | -0.3 | -2.35 | 12.7 | 12.95 | 12.45 | 4034 |
| 1725913620 | 12.75 | -1.05 | -7.61 | 13.85 | 13.85 | 12.6 | 6541 |
| 1725654360 | 13.8 | -0.95 | -6.44 | 14.7 | 14.7 | 13.8 | 2292 |
| 1725567960 | 14.75 | -0.8 | -5.14 | 15.2 | 15.2 | 14.75 | 3168 |
| 1725481560 | 15.55 | -0.05 | -0.32 | 15.25 | 15.55 | 15.2 | 1137 |
| 1725395160 | 15.6 | 0.15 | 0.97 | 15.75 | 15.75 | 15.25 | 825 |
| 1725308760 | 15.45 | -0.25 | -1.59 | 15.75 | 15.8 | 15.45 | 244 |
| 1725049560 | 15.7 | -0.1 | -0.63 | 15.65 | 15.75 | 15.65 | 1850 |
| 1724963160 | 15.8 | 0.1 | 0.64 | 15.8 | 15.95 | 15.8 | 680 |
| 1724876760 | 15.7 | -0.1 | -0.63 | 15.7 | 15.7 | 15.7 | 251 |
| 1724790420 | 15.8 | -0.3 | -1.86 | 15.85 | 15.85 | 15.8 | 213 |
| 1724704020 | 16.1 | 0.85 | 5.57 | 15.9 | 16.1 | 15.8 | 976 |
| 1724444820 | 15.25 | -0.85 | -5.28 | 16.2 | 16.2 | 15.25 | 1184 |
| 1724358420 | 16.1 | 0.15 | 0.94 | 16.1 | 16.1 | 16.1 | 4404 |
| 1724271960 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1724185560 | 15.95 | 0.15 | 0.95 | 16 | 16 | 15.95 | 80 |
| 1724099220 | 15.8 | -0.75 | -4.53 | 16.5 | 16.5 | 15.8 | 1512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
