H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.740 | 3.780 | 3.740 | 3.760 | 3.685 | 5,535 |
| 2024-08-19 | 3.740 | 3.780 | 3.740 | 3.760 | 3.685 | 4,808 |
| 2024-08-16 | 3.730 | 3.730 | 3.720 | 3.720 | 3.646 | 1,021 |
| 2024-08-15 | 3.740 | 3.800 | 3.700 | 3.760 | 3.685 | 7,342 |
| 2024-08-14 | 3.740 | 3.750 | 3.700 | 3.700 | 3.626 | 11,327 |
| 2024-08-13 | 3.860 | 3.860 | 3.710 | 3.710 | 3.636 | 11,755 |
| 2024-08-12 | 3.790 | 3.790 | 3.770 | 3.770 | 3.695 | 5,923 |
| 2024-08-09 | 3.890 | 3.890 | 3.760 | 3.840 | 3.764 | 10,090 |
| 2024-08-08 | 3.920 | 3.940 | 3.740 | 3.740 | 3.666 | 11,419 |
| 2024-08-07 | 3.710 | 3.940 | 3.650 | 3.940 | 3.862 | 23,118 |
| 2024-08-06 | 3.990 | 3.990 | 3.690 | 3.690 | 3.617 | 8,159 |
| 2024-08-05 | 4.000 | 4.030 | 3.880 | 3.880 | 3.803 | 41,576 |
| 2024-08-02 | 4.000 | 4.050 | 4.000 | 4.050 | 3.969 | 373 |
| 2024-08-01 | 4.110 | 4.110 | 4.080 | 4.080 | 3.999 | 39 |
| 2024-07-31 | 4.090 | 4.120 | 4.060 | 4.060 | 3.979 | 4,025 |
| 2024-07-30 | 4.060 | 4.060 | 3.940 | 3.940 | 3.862 | 7,163 |
| 2024-07-29 | 4.120 | 4.120 | 4.060 | 4.080 | 3.999 | 4,486 |
| 2024-07-26 | 4.280 | 4.280 | 4.110 | 4.170 | 4.087 | 1,869 |
| 2024-07-25 | 4.180 | 4.200 | 4.080 | 4.200 | 4.116 | 41,815 |
| 2024-07-24 | 4.370 | 4.370 | 4.080 | 4.140 | 4.058 | 26,458 |
| 2024-07-23 | 4.440 | 4.460 | 4.080 | 4.290 | 4.205 | 29,816 |
| 2024-07-22 | 4.950 | 4.950 | 4.060 | 4.380 | 4.293 | 91,492 |
| 2024-07-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.851 | 1 |
| 2024-07-18 | 4.910 | 4.970 | 4.900 | 4.910 | 4.812 | 15,338 |
| 2024-07-17 | 4.920 | 4.970 | 4.900 | 4.900 | 4.802 | 23,795 |
| 2024-07-16 | 4.820 | 4.820 | 4.800 | 4.800 | 4.704 | 613 |
| 2024-07-15 | 4.850 | 4.860 | 4.820 | 4.860 | 4.763 | 360 |
| 2024-07-12 | 4.890 | 4.900 | 4.820 | 4.820 | 4.724 | 4,273 |
| 2024-07-11 | 4.800 | 4.850 | 4.800 | 4.850 | 4.753 | 100 |
| 2024-07-10 | 4.800 | 4.830 | 4.780 | 4.780 | 4.685 | 10,269 |
| 2024-07-09 | 4.780 | 4.830 | 4.780 | 4.830 | 4.734 | 1,326 |
| 2024-07-08 | 4.800 | 4.840 | 4.800 | 4.840 | 4.744 | 3,408 |
| 2024-07-05 | 4.780 | 4.800 | 4.780 | 4.800 | 4.704 | 2,006 |
| 2024-07-03 | 4.820 | 4.820 | 4.760 | 4.760 | 4.665 | 4,598 |
| 2024-07-02 | 4.800 | 4.820 | 4.800 | 4.820 | 4.724 | 118 |
| 2024-07-01 | 4.860 | 4.860 | 4.820 | 4.820 | 4.724 | 33 |
| 2024-06-27 | 4.810 | 4.810 | 4.800 | 4.800 | 4.704 | 1,120 |
| 2024-06-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.704 | 463 |
| 2024-06-25 | 4.820 | 4.820 | 4.770 | 4.770 | 4.675 | 1,370 |
| 2024-06-24 | 4.900 | 4.900 | 4.860 | 4.860 | 4.763 | 543 |
| 2024-06-21 | 4.810 | 4.860 | 4.800 | 4.860 | 4.763 | 1,184 |
| 2024-06-20 | 4.840 | 4.930 | 4.800 | 4.930 | 4.832 | 7,351 |
| 2024-06-19 | 4.800 | 4.840 | 4.800 | 4.830 | 4.734 | 708 |
| 2024-06-17 | 5.000 | 5.000 | 4.820 | 4.850 | 4.753 | 646 |
| 2024-06-14 | 4.850 | 4.860 | 4.840 | 4.860 | 4.763 | 1,197 |
| 2024-06-13 | 5.000 | 5.000 | 4.850 | 4.890 | 4.793 | 4,927 |
| 2024-06-12 | 4.920 | 4.980 | 4.860 | 4.940 | 4.842 | 5,107 |
| 2024-06-11 | 4.850 | 4.970 | 4.840 | 4.850 | 4.753 | 14,939 |
| 2024-06-07 | 4.860 | 4.880 | 4.860 | 4.880 | 4.783 | 2,394 |
| 2024-06-06 | 4.860 | 4.900 | 4.860 | 4.880 | 4.783 | 1,795 |
| 2024-06-05 | 4.870 | 4.900 | 4.860 | 4.890 | 4.793 | 1,402 |
| 2024-06-04 | 4.890 | 4.890 | 4.870 | 4.890 | 4.793 | 1,258 |
| 2024-06-03 | 5.000 | 5.000 | 4.890 | 4.930 | 4.832 | 2,363 |
| 2024-05-31 | 4.900 | 4.910 | 4.890 | 4.900 | 4.802 | 6,412 |
| 2024-05-30 | 4.920 | 4.920 | 4.910 | 4.910 | 4.812 | 4,723 |
| 2024-05-29 | 4.960 | 4.960 | 4.940 | 4.940 | 4.842 | 250 |
| 2024-05-28 | 4.990 | 5.020 | 4.910 | 4.950 | 4.753 | 18,435 |
| 2024-05-27 | 5.060 | 5.080 | 4.970 | 4.980 | 4.782 | 4,310 |
| 2024-05-24 | 5.000 | 5.040 | 5.000 | 5.040 | 4.840 | 2,136 |
| 2024-05-23 | 5.020 | 5.060 | 5.000 | 5.060 | 4.859 | 146 |
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.