H&R GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	4.870	4.870	4.750	4.830	4.638	725
2023-11-23	4.770	4.860	4.750	4.860	4.667	3,292
2023-11-22	4.810	4.810	4.770	4.770	4.581	10,248
2023-11-21	4.850	4.850	4.800	4.830	4.638	19,877
2023-11-20	4.890	4.890	4.850	4.870	4.677	8,618
2023-11-17	4.850	4.890	4.850	4.890	4.696	2,250
2023-11-16	4.950	4.950	4.860	4.890	4.696	4,763
2023-11-15	5.000	5.060	4.840	4.900	4.705	18,988
2023-11-14	4.860	4.880	4.840	4.840	4.648	3,284
2023-11-13	4.840	4.850	4.830	4.850	4.657	2,531
2023-11-10	4.820	4.870	4.820	4.860	4.667	1,823
2023-11-09	4.820	4.880	4.800	4.820	4.629	13,225
2023-11-08	4.870	4.870	4.840	4.850	4.657	7,454
2023-11-07	4.850	4.870	4.850	4.870	4.677	3,181
2023-11-06	4.830	4.880	4.830	4.870	4.677	5,448
2023-11-03	4.870	4.870	4.760	4.820	4.629	3,761
2023-11-02	4.760	4.850	4.760	4.850	4.657	2,077
2023-11-01	4.830	4.830	4.780	4.780	4.590	11
2023-10-31	4.740	4.740	4.740	4.740	4.552	4,993
2023-10-30	4.810	4.830	4.750	4.830	4.638	7,400
2023-10-27	4.820	4.850	4.820	4.850	4.657	90
2023-10-25	4.850	4.880	4.820	4.880	4.686	640
2023-10-23	4.850	4.880	4.850	4.880	4.686	1
2023-10-20	4.880	4.900	4.830	4.870	4.677	1,701
2023-10-18	4.830	4.900	4.810	4.850	4.657	19,266
2023-10-17	4.760	4.910	4.750	4.910	4.715	16,685
2023-10-16	4.800	4.810	4.760	4.790	4.600	1,995
2023-10-13	4.820	4.820	4.800	4.800	4.609	95
2023-10-10	4.780	4.810	4.770	4.810	4.619	3,258
2023-10-09	4.780	4.820	4.780	4.820	4.629	351
2023-10-06	4.780	4.840	4.780	4.840	4.648	160
2023-10-05	4.880	4.880	4.840	4.840	4.648	335
2023-10-04	4.800	4.850	4.770	4.850	4.657	1,087
2023-10-03	4.810	4.850	4.800	4.850	4.657	1,271
2023-10-02	4.880	4.880	4.810	4.850	4.657	249
2023-09-29	4.820	4.840	4.820	4.820	4.629	3,219
2023-09-28	4.820	4.890	4.810	4.890	4.696	3,443
2023-09-26	4.820	4.860	4.820	4.860	4.667	5,564
2023-09-25	4.820	4.860	4.820	4.860	4.667	510
2023-09-21	4.910	4.910	4.910	4.910	4.715	955
2023-09-20	4.840	4.930	4.820	4.930	4.734	7,840
2023-09-18	4.900	4.900	4.840	4.890	4.696	1,530
2023-09-15	4.840	4.870	4.830	4.870	4.677	90
2023-09-14	4.850	4.880	4.820	4.880	4.686	8,660
2023-09-13	4.840	4.880	4.840	4.880	4.686	2,403
2023-09-12	4.840	4.870	4.840	4.870	4.677	500
2023-09-11	4.830	4.880	4.830	4.860	4.667	4,360
2023-09-08	4.880	4.880	4.830	4.880	4.686	4,989
2023-09-07	4.890	4.900	4.880	4.900	4.705	3,718
2023-09-06	4.890	4.930	4.890	4.900	4.705	1,626
2023-09-05	4.890	4.940	4.890	4.940	4.744	1,657
2023-09-04	4.900	4.960	4.900	4.900	4.705	3,904
2023-09-01	4.970	4.970	4.920	4.920	4.725	589
2023-08-31	4.990	4.990	4.970	4.970	4.773	150
2023-08-30	4.890	4.930	4.880	4.900	4.705	2,303
2023-08-29	4.910	4.910	4.880	4.880	4.686	974
2023-08-28	4.980	4.990	4.910	4.950	4.753	6,472
2023-08-25	4.860	4.900	4.840	4.890	4.696	10,076
2023-08-24	4.920	4.920	4.870	4.870	4.677	5,137
2023-08-23	5.040	5.040	4.920	4.920	4.725	10,172

← NewerPage 13 of 21 · 1,252 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.