DR Hoenle AG (HNL)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.07238605898 | 7.46 | 7.96 | 7.46 | 4771 | 7.52 | DE |
| 4 | -0.82 | -9.80861244019 | 8.36 | 8.82 | 7.46 | 4454 | 7.84372508 | DE |
| 12 | -4.31 | -36.3713080169 | 11.85 | 11.85 | 7.46 | 3006 | 8.88346137 | DE |
| 26 | -9.859999 | -56.6666641762 | 17.399999 | 17.95 | 7.46 | 2167 | 10.84684813 | DE |
| 52 | -10.26 | -57.6404494382 | 17.8 | 20.3 | 7.46 | 1763 | 13.68525638 | DE |
| 156 | -32.36 | -81.1027568922 | 39.9 | 41.75 | 7.46 | 3531 | 20.69885049 | DE |
| 260 | -36.06 | -82.7064220183 | 43.6 | 60.4 | 7.46 | 5421 | 35.830223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 7.5 | -0.02 | -0.27 | 7.62 | 7.68 | 7.48 | 2196 |
| 1735334820 | 7.52 | 0 | 0.00 | 7.52 | 7.96 | 7.52 | 6099 |
| 1734989220 | 7.52 | 0 | 0.00 | 7.46 | 7.9 | 7.46 | 3443 |
| 1734730020 | 7.52 | 0 | 0.00 | 7.52 | 7.58 | 7.5 | 11432 |
| 1734643620 | 7.52 | -0.1 | -1.31 | 7.52 | 7.6 | 7.52 | 2252 |
| 1734557220 | 7.62 | 0.06 | 0.79 | 7.52 | 7.64 | 7.52 | 2728 |
| 1734470820 | 7.56 | -0.18 | -2.33 | 7.66 | 7.74 | 7.56 | 1599 |
| 1734384420 | 7.74 | -0.16 | -2.03 | 7.56 | 7.9 | 7.56 | 2500 |
| 1734125220 | 7.9 | 0.36 | 4.77 | 7.92 | 7.94 | 7.54 | 5859 |
| 1734038820 | 7.54 | -0.38 | -4.80 | 7.8 | 7.98 | 7.5 | 8129 |
| 1733952420 | 7.92 | -0.22 | -2.70 | 8.0399999 | 8.38 | 7.92 | 8009 |
| 1733866020 | 8.14 | -0.02 | -0.25 | 8 | 8.2799999 | 7.94 | 2690 |
| 1733779620 | 8.16 | -0.12 | -1.45 | 8.3 | 8.64 | 8.14 | 7155 |
| 1733520420 | 8.2799999 | 0.02 | 0.24 | 8.2799999 | 8.38 | 8.24 | 3878 |
| 1733434020 | 8.26 | -0.28 | -3.28 | 8.22 | 8.5399999 | 8.1999999 | 4112 |
| 1733347620 | 8.5399999 | -0.26 | -2.95 | 8.6 | 8.6 | 8.5 | 3083 |
| 1733261220 | 8.8 | 0.44 | 5.26 | 8.36 | 8.8 | 8.36 | 773 |
| 1733174820 | 8.36 | -0.48 | -5.43 | 8.36 | 8.82 | 8.36 | 1978 |
| 1732915620 | 8.84 | 0.48 | 5.74 | 8.4 | 8.84 | 8.34 | 2054 |
| 1732829220 | 8.36 | -0.02 | -0.24 | 8.46 | 8.48 | 8.36 | 1806 |
| 1732742820 | 8.38 | -0.08 | -0.95 | 8.36 | 8.38 | 8.36 | 285 |
| 1732656420 | 8.46 | -0.2 | -2.31 | 8.52 | 8.64 | 8.46 | 6263 |
| 1732570020 | 8.66 | 0.04 | 0.46 | 9.1 | 9.1 | 8.66 | 1060 |
| 1732310820 | 8.6199999 | -0.44 | -4.86 | 8.74 | 8.98 | 8.6199999 | 5251 |
| 1732224420 | 9.06 | -0.16 | -1.74 | 8.92 | 9.06 | 8.6199999 | 8927 |
| 1732138020 | 9.22 | 0.3 | 3.36 | 8.92 | 9.22 | 8.9 | 1209 |
| 1732051620 | 8.92 | -0.18 | -1.98 | 9.24 | 9.24 | 8.9 | 1911 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
