H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.980 | 5.000 | 4.960 | 5.000 | 4.801 | 520 |
| 2024-05-21 | 5.020 | 5.120 | 4.970 | 4.980 | 4.782 | 4,957 |
| 2024-05-20 | 4.950 | 5.100 | 4.950 | 5.100 | 4.897 | 8,943 |
| 2024-05-17 | 4.950 | 5.100 | 4.910 | 5.100 | 4.897 | 25,615 |
| 2024-05-16 | 4.870 | 4.910 | 4.870 | 4.900 | 4.705 | 8,295 |
| 2024-05-15 | 4.860 | 4.940 | 4.860 | 4.870 | 4.677 | 1,770 |
| 2024-05-14 | 4.870 | 4.900 | 4.850 | 4.850 | 4.657 | 2,153 |
| 2024-05-13 | 4.890 | 4.890 | 4.860 | 4.880 | 4.686 | 1,212 |
| 2024-05-10 | 4.890 | 4.890 | 4.880 | 4.880 | 4.686 | 3,042 |
| 2024-05-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.686 | 1,430 |
| 2024-05-08 | 4.940 | 4.940 | 4.880 | 4.880 | 4.686 | 6,427 |
| 2024-05-07 | 4.930 | 4.930 | 4.880 | 4.880 | 4.686 | 6,925 |
| 2024-05-06 | 4.890 | 4.930 | 4.890 | 4.890 | 4.696 | 1,339 |
| 2024-05-03 | 4.900 | 4.910 | 4.890 | 4.910 | 4.715 | 2,390 |
| 2024-05-02 | 4.950 | 4.950 | 4.900 | 4.900 | 4.705 | 1,971 |
| 2024-04-30 | 4.900 | 4.950 | 4.880 | 4.940 | 4.744 | 3,460 |
| 2024-04-29 | 4.840 | 4.950 | 4.840 | 4.920 | 4.725 | 8,065 |
| 2024-04-26 | 4.730 | 4.900 | 4.730 | 4.730 | 4.542 | 6,816 |
| 2024-04-25 | 4.800 | 4.910 | 4.710 | 4.730 | 4.542 | 6,336 |
| 2024-04-24 | 4.740 | 4.900 | 4.720 | 4.870 | 4.677 | 12,018 |
| 2024-04-23 | 4.740 | 4.740 | 4.710 | 4.740 | 4.552 | 948 |
| 2024-04-22 | 4.660 | 4.740 | 4.660 | 4.740 | 4.552 | 5,105 |
| 2024-04-19 | 4.680 | 4.740 | 4.650 | 4.650 | 4.465 | 998 |
| 2024-04-18 | 4.700 | 4.790 | 4.660 | 4.660 | 4.475 | 379 |
| 2024-04-17 | 4.720 | 4.870 | 4.660 | 4.660 | 4.475 | 13,040 |
| 2024-04-16 | 4.800 | 4.850 | 4.720 | 4.720 | 4.533 | 12,561 |
| 2024-04-15 | 4.790 | 4.790 | 4.740 | 4.740 | 4.552 | 4,814 |
| 2024-04-12 | 4.810 | 4.810 | 4.780 | 4.780 | 4.590 | 635 |
| 2024-04-11 | 4.830 | 4.830 | 4.800 | 4.800 | 4.609 | 1,094 |
| 2024-04-10 | 4.860 | 4.860 | 4.740 | 4.820 | 4.629 | 8,570 |
| 2024-04-09 | 4.830 | 4.900 | 4.820 | 4.830 | 4.638 | 4,275 |
| 2024-04-08 | 4.800 | 4.850 | 4.800 | 4.820 | 4.629 | 1,041 |
| 2024-04-05 | 4.950 | 4.960 | 4.780 | 4.850 | 4.657 | 4,104 |
| 2024-04-04 | 4.800 | 4.930 | 4.800 | 4.930 | 4.734 | 2,638 |
| 2024-04-03 | 4.760 | 4.880 | 4.760 | 4.880 | 4.686 | 5,298 |
| 2024-04-02 | 4.760 | 4.850 | 4.760 | 4.760 | 4.571 | 7,866 |
| 2024-03-28 | 4.970 | 4.970 | 4.770 | 4.860 | 4.667 | 7,501 |
| 2024-03-27 | 4.900 | 4.990 | 4.830 | 4.950 | 4.753 | 5,334 |
| 2024-03-26 | 4.920 | 4.990 | 4.920 | 4.970 | 4.773 | 832 |
| 2024-03-25 | 4.900 | 4.990 | 4.830 | 4.900 | 4.705 | 17,123 |
| 2024-03-22 | 4.900 | 4.980 | 4.900 | 4.980 | 4.782 | 1,413 |
| 2024-03-21 | 4.920 | 4.970 | 4.900 | 4.900 | 4.705 | 9,707 |
| 2024-03-20 | 4.940 | 4.940 | 4.910 | 4.910 | 4.715 | 3,475 |
| 2024-03-19 | 4.930 | 4.950 | 4.930 | 4.950 | 4.753 | 938 |
| 2024-03-18 | 4.950 | 4.980 | 4.950 | 4.960 | 4.763 | 556 |
| 2024-03-15 | 4.960 | 5.000 | 4.950 | 4.980 | 4.782 | 12,762 |
| 2024-03-14 | 4.970 | 5.000 | 4.960 | 4.960 | 4.763 | 1,718 |
| 2024-03-13 | 5.000 | 5.020 | 4.970 | 4.970 | 4.773 | 4,014 |
| 2024-03-12 | 5.000 | 5.100 | 5.000 | 5.000 | 4.801 | 867 |
| 2024-03-11 | 5.080 | 5.080 | 5.000 | 5.000 | 4.801 | 3,483 |
| 2024-03-08 | 5.080 | 5.100 | 5.000 | 5.040 | 4.840 | 4,322 |
| 2024-03-07 | 5.040 | 5.040 | 4.950 | 5.000 | 4.801 | 8,485 |
| 2024-03-06 | 4.990 | 5.060 | 4.960 | 5.000 | 4.801 | 3,452 |
| 2024-03-05 | 4.950 | 4.950 | 4.930 | 4.950 | 4.753 | 2,245 |
| 2024-03-01 | 4.980 | 4.980 | 4.950 | 4.950 | 4.753 | 3,278 |
| 2024-02-29 | 4.970 | 5.040 | 4.970 | 5.000 | 4.801 | 2,096 |
| 2024-02-28 | 4.990 | 4.990 | 4.970 | 4.970 | 4.773 | 988 |
| 2024-02-27 | 5.020 | 5.060 | 4.970 | 4.970 | 4.773 | 5,802 |
| 2024-02-26 | 5.040 | 5.060 | 5.020 | 5.020 | 4.821 | 2,361 |
| 2024-02-23 | 5.100 | 5.100 | 5.040 | 5.060 | 4.859 | 2,415 |
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.