H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.900 | 6.900 | 6.660 | 6.800 | 6.800 | 3,705 |
| 2026-10-15 | 7.100 | 7.100 | 6.920 | 6.920 | 6.920 | 1,594 |
| 2026-10-14 | 7.060 | 7.100 | 6.640 | 7.100 | 7.100 | 11,535 |
| 2026-10-13 | 6.920 | 7.000 | 6.840 | 6.980 | 6.980 | 1,749 |
| 2026-10-12 | 6.900 | 6.980 | 6.840 | 6.960 | 6.960 | 2,282 |
| 2026-10-09 | 7.120 | 7.120 | 6.700 | 6.700 | 6.700 | 10,538 |
| 2026-10-08 | 6.920 | 7.160 | 6.900 | 7.160 | 7.160 | 3,807 |
| 2026-10-07 | 7.080 | 7.080 | 6.780 | 6.800 | 6.800 | 1,844 |
| 2026-10-06 | 7.440 | 7.440 | 7.020 | 7.160 | 7.160 | 4,799 |
| 2026-10-05 | 7.420 | 7.440 | 7.240 | 7.440 | 7.440 | 4,841 |
| 2026-10-02 | 7.140 | 7.600 | 7.000 | 7.480 | 7.480 | 7,717 |
| 2026-10-01 | 7.380 | 7.380 | 7.100 | 7.140 | 7.140 | 4,570 |
| 2026-09-30 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 3,360 |
| 2026-09-29 | 7.300 | 7.400 | 7.220 | 7.400 | 7.400 | 3,650 |
| 2026-09-28 | 7.460 | 7.460 | 7.100 | 7.380 | 7.380 | 7,895 |
| 2026-09-25 | 7.420 | 7.440 | 7.300 | 7.420 | 7.420 | 3,430 |
| 2026-09-24 | 7.380 | 7.460 | 7.260 | 7.460 | 7.460 | 1,748 |
| 2026-09-23 | 7.460 | 7.460 | 7.180 | 7.400 | 7.400 | 3,068 |
| 2026-09-22 | 7.280 | 7.460 | 7.200 | 7.360 | 7.360 | 11,439 |
| 2026-09-21 | 7.320 | 7.360 | 7.320 | 7.340 | 7.340 | 4,638 |
| 2026-09-18 | 7.280 | 7.320 | 7.280 | 7.280 | 7.280 | 700 |
| 2026-09-17 | 7.320 | 7.360 | 7.260 | 7.280 | 7.280 | 3,592 |
| 2026-09-16 | 7.180 | 7.340 | 7.180 | 7.300 | 7.300 | 4,230 |
| 2026-09-15 | 7.200 | 7.200 | 7.040 | 7.160 | 7.160 | 1,820 |
| 2026-09-14 | 7.140 | 7.240 | 7.020 | 7.140 | 7.140 | 7,912 |
| 2026-09-11 | 7.120 | 7.160 | 7.080 | 7.160 | 7.160 | 7,681 |
| 2026-09-10 | 7.040 | 7.140 | 7.040 | 7.100 | 7.100 | 14,479 |
| 2026-09-09 | 7.100 | 7.140 | 6.860 | 7.140 | 7.140 | 4,660 |
| 2026-09-08 | 7.180 | 7.180 | 6.980 | 7.040 | 7.040 | 1,788 |
| 2026-09-07 | 7.080 | 7.200 | 7.040 | 7.140 | 7.140 | 6,212 |
| 2026-09-04 | 7.080 | 7.080 | 7.000 | 7.080 | 7.080 | 399 |
| 2026-09-03 | 7.080 | 7.080 | 6.960 | 7.020 | 7.020 | 1,049 |
| 2026-09-02 | 7.080 | 7.080 | 6.900 | 6.900 | 6.900 | 6,527 |
| 2026-09-01 | 6.940 | 6.960 | 6.860 | 6.940 | 6.940 | 6,364 |
| 2026-08-31 | 6.800 | 6.980 | 6.760 | 6.800 | 6.800 | 12,702 |
| 2026-08-28 | 6.800 | 6.800 | 6.680 | 6.740 | 6.740 | 2,791 |
| 2026-08-27 | 6.740 | 6.760 | 6.740 | 6.760 | 6.760 | 900 |
| 2026-08-26 | 6.460 | 6.740 | 6.460 | 6.700 | 6.700 | 17,494 |
| 2026-08-25 | 6.260 | 6.360 | 6.260 | 6.360 | 6.360 | 8,067 |
| 2026-08-24 | 6.160 | 6.300 | 6.160 | 6.300 | 6.300 | 8,265 |
| 2026-08-21 | 6.160 | 6.200 | 6.160 | 6.200 | 6.200 | 11,240 |
| 2026-08-20 | 6.240 | 6.240 | 6.180 | 6.200 | 6.200 | 939 |
| 2026-08-19 | 6.160 | 6.240 | 6.100 | 6.220 | 6.220 | 4,767 |
| 2026-08-18 | 6.240 | 6.240 | 6.140 | 6.180 | 6.180 | 18,567 |
| 2026-08-17 | 6.220 | 6.260 | 6.180 | 6.180 | 6.180 | 6,060 |
| 2026-08-14 | 6.220 | 6.300 | 6.120 | 6.160 | 6.160 | 7,318 |
| 2026-08-13 | 6.000 | 6.200 | 5.860 | 6.200 | 6.200 | 13,119 |
| 2026-08-12 | 6.040 | 6.040 | 5.860 | 5.960 | 5.960 | 7,692 |
| 2026-08-11 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 171 |
| 2026-08-10 | 6.180 | 6.180 | 5.980 | 6.040 | 6.040 | 4,490 |
| 2026-08-07 | 6.080 | 6.080 | 6.000 | 6.080 | 6.080 | 499 |
| 2026-08-06 | 6.100 | 6.100 | 5.980 | 6.100 | 6.100 | 489 |
| 2026-08-05 | 6.100 | 6.100 | 6.020 | 6.100 | 6.100 | 10,081 |
| 2026-08-04 | 6.080 | 6.080 | 5.940 | 6.020 | 6.020 | 5,352 |
| 2026-08-03 | 5.900 | 6.200 | 5.900 | 6.020 | 6.020 | 3,438 |
| 2026-07-31 | 6.380 | 6.380 | 6.000 | 6.000 | 6.000 | 1,538 |
| 2026-07-30 | 6.200 | 6.200 | 6.040 | 6.100 | 6.100 | 13,470 |
| 2026-07-29 | 5.980 | 6.500 | 5.980 | 6.120 | 6.120 | 40,579 |
| 2026-07-28 | 6.400 | 6.400 | 5.740 | 6.100 | 6.100 | 45,035 |
| 2026-07-27 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 55 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.1000 EUR |
| 2024-05-29 | 0.1000 EUR |
| 2023-05-24 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.