H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 5.020 | 5.060 | 5.020 | 5.060 | 4.859 | 204 |
| 2023-08-21 | 5.020 | 5.100 | 5.020 | 5.100 | 4.897 | 501 |
| 2023-08-18 | 5.040 | 5.040 | 5.020 | 5.020 | 4.821 | 131 |
| 2023-08-17 | 5.060 | 5.060 | 5.040 | 5.040 | 4.840 | 1,868 |
| 2023-08-16 | 5.060 | 5.100 | 5.060 | 5.100 | 4.897 | 102 |
| 2023-08-15 | 5.160 | 5.160 | 5.080 | 5.120 | 4.917 | 209 |
| 2023-08-14 | 5.080 | 5.080 | 5.080 | 5.080 | 4.878 | 2,629 |
| 2023-08-11 | 5.160 | 5.220 | 5.160 | 5.220 | 5.013 | 1,074 |
| 2023-08-09 | 5.120 | 5.140 | 5.020 | 5.060 | 4.859 | 7,286 |
| 2023-08-08 | 5.100 | 5.120 | 5.060 | 5.060 | 4.859 | 2,213 |
| 2023-08-07 | 5.100 | 5.140 | 5.100 | 5.140 | 4.936 | 140 |
| 2023-08-04 | 5.200 | 5.200 | 5.020 | 5.020 | 4.821 | 10,401 |
| 2023-08-03 | 5.180 | 5.240 | 5.180 | 5.240 | 5.032 | 1,303 |
| 2023-08-02 | 5.160 | 5.200 | 5.160 | 5.180 | 4.974 | 4,842 |
| 2023-08-01 | 5.340 | 5.340 | 5.220 | 5.220 | 5.013 | 310 |
| 2023-07-31 | 5.260 | 5.260 | 5.180 | 5.260 | 5.051 | 1,894 |
| 2023-07-28 | 5.360 | 5.360 | 5.340 | 5.340 | 5.128 | 2 |
| 2023-07-27 | 5.260 | 5.380 | 5.200 | 5.340 | 5.128 | 11,345 |
| 2023-07-26 | 5.120 | 5.200 | 5.120 | 5.200 | 4.994 | 8,687 |
| 2023-07-25 | 5.120 | 5.160 | 5.100 | 5.160 | 4.955 | 6,750 |
| 2023-07-24 | 5.120 | 5.180 | 5.120 | 5.180 | 4.974 | 7,713 |
| 2023-07-21 | 5.180 | 5.240 | 5.120 | 5.160 | 4.955 | 6,067 |
| 2023-07-20 | 5.120 | 5.180 | 5.120 | 5.180 | 4.974 | 1,801 |
| 2023-07-19 | 5.140 | 5.200 | 5.140 | 5.200 | 4.994 | 3,876 |
| 2023-07-18 | 5.120 | 5.200 | 5.120 | 5.140 | 4.936 | 4,191 |
| 2023-07-17 | 5.180 | 5.180 | 5.120 | 5.160 | 4.955 | 67 |
| 2023-07-14 | 5.140 | 5.140 | 5.100 | 5.100 | 4.897 | 3,512 |
| 2023-07-13 | 5.120 | 5.160 | 5.100 | 5.100 | 4.897 | 3,562 |
| 2023-07-12 | 5.180 | 5.180 | 5.120 | 5.160 | 4.955 | 11,916 |
| 2023-07-11 | 5.120 | 5.180 | 5.120 | 5.180 | 4.974 | 747 |
| 2023-07-10 | 5.180 | 5.180 | 5.100 | 5.180 | 4.974 | 14,239 |
| 2023-07-07 | 5.160 | 5.220 | 5.120 | 5.120 | 4.917 | 3,239 |
| 2023-07-06 | 5.260 | 5.260 | 5.160 | 5.160 | 4.955 | 3,214 |
| 2023-07-05 | 5.240 | 5.240 | 5.200 | 5.200 | 4.994 | 1,256 |
| 2023-07-04 | 5.260 | 5.260 | 5.220 | 5.220 | 5.013 | 648 |
| 2023-07-03 | 5.200 | 5.340 | 5.180 | 5.340 | 5.128 | 2,892 |
| 2023-06-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.994 | 230 |
| 2023-06-29 | 5.180 | 5.180 | 5.160 | 5.180 | 4.974 | 1,576 |
| 2023-06-28 | 5.200 | 5.260 | 5.180 | 5.260 | 5.051 | 8,303 |
| 2023-06-27 | 5.200 | 5.240 | 5.180 | 5.180 | 4.974 | 1,247 |
| 2023-06-26 | 5.260 | 5.260 | 5.180 | 5.180 | 4.974 | 1,073 |
| 2023-06-23 | 5.180 | 5.260 | 5.180 | 5.260 | 5.051 | 2,379 |
| 2023-06-22 | 5.180 | 5.220 | 5.180 | 5.220 | 5.013 | 125 |
| 2023-06-21 | 5.240 | 5.240 | 5.200 | 5.200 | 4.994 | 3,571 |
| 2023-06-20 | 5.300 | 5.340 | 5.240 | 5.240 | 5.032 | 22,269 |
| 2023-06-19 | 5.400 | 5.400 | 5.300 | 5.300 | 5.090 | 4,868 |
| 2023-06-16 | 5.360 | 5.460 | 5.360 | 5.460 | 5.243 | 1,141 |
| 2023-06-15 | 5.400 | 5.480 | 5.380 | 5.380 | 5.166 | 9,466 |
| 2023-06-14 | 5.240 | 5.460 | 5.240 | 5.420 | 5.205 | 3,567 |
| 2023-06-13 | 5.240 | 5.260 | 5.240 | 5.260 | 5.051 | 3,089 |
| 2023-06-12 | 5.240 | 5.260 | 5.240 | 5.260 | 5.051 | 510 |
| 2023-06-09 | 5.220 | 5.300 | 5.200 | 5.280 | 5.070 | 8,419 |
| 2023-06-08 | 5.220 | 5.340 | 5.220 | 5.280 | 5.070 | 1,921 |
| 2023-06-07 | 5.240 | 5.300 | 5.220 | 5.260 | 5.051 | 774 |
| 2023-06-06 | 5.220 | 5.380 | 5.220 | 5.300 | 5.090 | 14,657 |
| 2023-06-05 | 5.200 | 5.280 | 5.200 | 5.220 | 5.013 | 5,214 |
| 2023-06-02 | 5.200 | 5.300 | 5.200 | 5.220 | 5.013 | 8,808 |
| 2023-06-01 | 5.220 | 5.300 | 5.200 | 5.260 | 5.051 | 4,622 |
| 2023-05-31 | 5.200 | 5.340 | 5.200 | 5.280 | 5.070 | 4,390 |
| 2023-05-30 | 5.300 | 5.300 | 5.180 | 5.240 | 5.032 | 10,966 |
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.