H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 5.140 | 5.140 | 5.040 | 5.040 | 4.840 | 2,611 |
| 2024-02-20 | 5.180 | 5.200 | 5.040 | 5.120 | 4.917 | 10,397 |
| 2024-02-19 | 5.140 | 5.140 | 5.120 | 5.120 | 4.917 | 1,820 |
| 2024-02-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.897 | 6,366 |
| 2024-02-15 | 5.000 | 5.000 | 4.960 | 4.990 | 4.792 | 843 |
| 2024-02-14 | 4.980 | 4.990 | 4.950 | 4.990 | 4.792 | 6,751 |
| 2024-02-13 | 4.950 | 4.980 | 4.940 | 4.980 | 4.782 | 7,694 |
| 2024-02-12 | 4.970 | 5.000 | 4.950 | 5.000 | 4.801 | 24,342 |
| 2024-02-09 | 4.970 | 4.970 | 4.930 | 4.930 | 4.734 | 4,250 |
| 2024-02-08 | 4.980 | 4.980 | 4.920 | 4.940 | 4.744 | 5,391 |
| 2024-02-07 | 4.980 | 4.990 | 4.920 | 4.980 | 4.782 | 8,775 |
| 2024-02-06 | 4.980 | 4.980 | 4.920 | 4.940 | 4.744 | 3,899 |
| 2024-02-05 | 4.970 | 4.980 | 4.930 | 4.950 | 4.753 | 1,559 |
| 2024-02-02 | 4.940 | 4.980 | 4.900 | 4.950 | 4.753 | 5,613 |
| 2024-02-01 | 4.880 | 4.930 | 4.860 | 4.930 | 4.734 | 6,950 |
| 2024-01-31 | 4.890 | 4.900 | 4.860 | 4.900 | 4.705 | 886 |
| 2024-01-30 | 4.790 | 4.860 | 4.780 | 4.860 | 4.667 | 11,372 |
| 2024-01-29 | 4.810 | 4.810 | 4.800 | 4.800 | 4.609 | 316 |
| 2024-01-26 | 4.790 | 4.830 | 4.790 | 4.810 | 4.619 | 2,180 |
| 2024-01-25 | 4.820 | 4.840 | 4.790 | 4.820 | 4.629 | 5,135 |
| 2024-01-24 | 4.810 | 4.880 | 4.790 | 4.820 | 4.629 | 14,275 |
| 2024-01-23 | 4.780 | 4.880 | 4.780 | 4.800 | 4.609 | 5,040 |
| 2024-01-22 | 4.780 | 4.880 | 4.780 | 4.780 | 4.590 | 1,513 |
| 2024-01-19 | 4.790 | 4.870 | 4.780 | 4.780 | 4.590 | 4,069 |
| 2024-01-18 | 4.800 | 4.800 | 4.780 | 4.780 | 4.590 | 1,021 |
| 2024-01-17 | 4.800 | 4.870 | 4.790 | 4.820 | 4.629 | 2,202 |
| 2024-01-16 | 4.810 | 4.850 | 4.790 | 4.790 | 4.600 | 2,454 |
| 2024-01-15 | 4.880 | 4.880 | 4.790 | 4.840 | 4.648 | 3,719 |
| 2024-01-12 | 4.870 | 4.870 | 4.800 | 4.820 | 4.629 | 8,717 |
| 2024-01-10 | 4.840 | 4.870 | 4.780 | 4.840 | 4.648 | 4,351 |
| 2024-01-09 | 4.850 | 4.860 | 4.810 | 4.860 | 4.667 | 8,914 |
| 2024-01-08 | 4.830 | 4.850 | 4.830 | 4.850 | 4.657 | 1,481 |
| 2024-01-05 | 4.690 | 4.840 | 4.690 | 4.760 | 4.571 | 7,514 |
| 2024-01-04 | 4.700 | 4.720 | 4.690 | 4.720 | 4.533 | 15,462 |
| 2024-01-03 | 4.700 | 4.790 | 4.680 | 4.700 | 4.513 | 7,542 |
| 2024-01-02 | 4.690 | 4.710 | 4.690 | 4.700 | 4.513 | 2,549 |
| 2023-12-29 | 4.760 | 4.800 | 4.680 | 4.680 | 4.494 | 6,882 |
| 2023-12-28 | 4.700 | 4.770 | 4.700 | 4.770 | 4.581 | 4,882 |
| 2023-12-27 | 4.730 | 4.750 | 4.690 | 4.720 | 4.533 | 2,691 |
| 2023-12-22 | 4.710 | 4.720 | 4.670 | 4.720 | 4.533 | 5,624 |
| 2023-12-21 | 4.720 | 4.750 | 4.710 | 4.750 | 4.561 | 3,672 |
| 2023-12-20 | 4.720 | 4.820 | 4.710 | 4.800 | 4.609 | 11,963 |
| 2023-12-19 | 4.800 | 4.800 | 4.670 | 4.750 | 4.561 | 14,991 |
| 2023-12-18 | 4.510 | 4.860 | 4.510 | 4.720 | 4.533 | 53,362 |
| 2023-12-15 | 4.350 | 4.560 | 4.350 | 4.560 | 4.379 | 9,548 |
| 2023-12-14 | 4.310 | 4.350 | 4.220 | 4.340 | 4.168 | 4,313 |
| 2023-12-13 | 4.310 | 4.390 | 4.260 | 4.320 | 4.148 | 9,881 |
| 2023-12-12 | 4.320 | 4.450 | 4.290 | 4.450 | 4.273 | 9,447 |
| 2023-12-11 | 4.600 | 4.600 | 4.360 | 4.360 | 4.187 | 11,952 |
| 2023-12-08 | 4.510 | 4.550 | 4.480 | 4.480 | 4.302 | 3,146 |
| 2023-12-07 | 4.570 | 4.610 | 4.510 | 4.510 | 4.331 | 5,964 |
| 2023-12-06 | 4.670 | 4.700 | 4.550 | 4.650 | 4.465 | 6,052 |
| 2023-12-05 | 4.510 | 4.650 | 4.510 | 4.550 | 4.369 | 7,885 |
| 2023-12-04 | 4.430 | 4.640 | 4.400 | 4.500 | 4.321 | 11,267 |
| 2023-12-01 | 4.840 | 4.840 | 4.400 | 4.430 | 4.254 | 51,312 |
| 2023-11-30 | 4.520 | 4.550 | 4.500 | 4.520 | 4.341 | 9,005 |
| 2023-11-29 | 4.710 | 4.710 | 4.390 | 4.530 | 4.350 | 33,899 |
| 2023-11-28 | 4.720 | 4.740 | 4.710 | 4.710 | 4.523 | 7,700 |
| 2023-11-27 | 4.850 | 4.850 | 4.720 | 4.770 | 4.581 | 4,831 |
| 2023-11-24 | 4.870 | 4.870 | 4.750 | 4.830 | 4.638 | 725 |
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.