H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 5.220 | 5.240 | 5.200 | 5.240 | 5.032 | 1,844 |
| 2023-05-26 | 5.160 | 5.220 | 5.160 | 5.220 | 5.013 | 4,654 |
| 2023-05-25 | 5.240 | 5.260 | 5.140 | 5.180 | 4.974 | 4,923 |
| 2023-05-24 | 5.280 | 5.300 | 5.220 | 5.300 | 5.090 | 3,589 |
| 2023-05-23 | 5.300 | 5.360 | 5.280 | 5.320 | 5.013 | 10,685 |
| 2023-05-22 | 5.380 | 5.380 | 5.260 | 5.340 | 5.032 | 5,952 |
| 2023-05-19 | 5.280 | 5.360 | 5.280 | 5.340 | 5.032 | 173 |
| 2023-05-18 | 5.280 | 5.380 | 5.280 | 5.360 | 5.050 | 1,723 |
| 2023-05-17 | 5.280 | 5.360 | 5.280 | 5.320 | 5.013 | 3,616 |
| 2023-05-16 | 5.280 | 5.360 | 5.260 | 5.300 | 4.994 | 5,124 |
| 2023-05-15 | 5.300 | 5.360 | 5.280 | 5.280 | 4.975 | 5,515 |
| 2023-05-12 | 5.320 | 5.400 | 5.280 | 5.320 | 5.013 | 3,989 |
| 2023-05-11 | 5.320 | 5.400 | 5.300 | 5.320 | 5.013 | 3,296 |
| 2023-05-10 | 5.320 | 5.320 | 5.280 | 5.280 | 4.975 | 4,416 |
| 2023-05-09 | 5.340 | 5.400 | 5.320 | 5.320 | 5.013 | 8,914 |
| 2023-05-08 | 5.380 | 5.420 | 5.340 | 5.360 | 5.050 | 6,933 |
| 2023-05-05 | 5.420 | 5.440 | 5.340 | 5.380 | 5.069 | 4,319 |
| 2023-05-04 | 5.360 | 5.400 | 5.340 | 5.400 | 5.088 | 2,009 |
| 2023-05-03 | 5.220 | 5.400 | 5.220 | 5.360 | 5.050 | 6,376 |
| 2023-05-02 | 5.240 | 5.300 | 5.220 | 5.220 | 4.918 | 2,476 |
| 2023-04-28 | 5.160 | 5.200 | 5.120 | 5.200 | 4.900 | 30,120 |
| 2023-04-27 | 5.320 | 5.400 | 5.120 | 5.120 | 4.824 | 59,585 |
| 2023-04-26 | 6.160 | 6.220 | 5.460 | 5.460 | 5.145 | 130,808 |
| 2023-04-25 | 6.160 | 6.240 | 6.160 | 6.180 | 5.823 | 2,919 |
| 2023-04-24 | 6.200 | 6.200 | 6.160 | 6.200 | 5.842 | 1,010 |
| 2023-04-21 | 6.160 | 6.220 | 6.160 | 6.220 | 5.861 | 337 |
| 2023-04-20 | 6.100 | 6.180 | 6.100 | 6.160 | 5.804 | 154 |
| 2023-04-19 | 6.140 | 6.180 | 6.100 | 6.120 | 5.766 | 3,714 |
| 2023-04-18 | 6.100 | 6.120 | 6.060 | 6.120 | 5.766 | 2,046 |
| 2023-04-17 | 6.100 | 6.100 | 6.020 | 6.060 | 5.710 | 132 |
| 2023-04-13 | 5.980 | 6.100 | 5.980 | 6.040 | 5.691 | 2,879 |
| 2023-04-12 | 6.100 | 6.100 | 6.060 | 6.060 | 5.710 | 1,078 |
| 2023-04-11 | 6.020 | 6.140 | 5.980 | 6.140 | 5.785 | 6,217 |
| 2023-04-06 | 6.200 | 6.200 | 5.940 | 5.960 | 5.616 | 15,423 |
| 2023-04-05 | 6.140 | 6.260 | 6.100 | 6.140 | 5.785 | 17,348 |
| 2023-04-04 | 6.300 | 6.300 | 6.140 | 6.140 | 5.785 | 15,274 |
| 2023-04-03 | 6.320 | 6.380 | 6.260 | 6.300 | 5.936 | 8,656 |
| 2023-03-31 | 6.200 | 6.360 | 6.200 | 6.340 | 5.974 | 29,670 |
| 2023-03-30 | 5.960 | 6.120 | 5.960 | 6.120 | 5.766 | 3,799 |
| 2023-03-29 | 5.880 | 6.000 | 5.880 | 5.960 | 5.616 | 3,787 |
| 2023-03-28 | 5.860 | 5.960 | 5.860 | 5.920 | 5.578 | 3,117 |
| 2023-03-27 | 5.900 | 6.080 | 5.900 | 5.940 | 5.597 | 19,799 |
| 2023-03-24 | 5.920 | 5.940 | 5.900 | 5.900 | 5.559 | 11,276 |
| 2023-03-23 | 5.820 | 5.920 | 5.820 | 5.920 | 5.578 | 2,178 |
| 2023-03-22 | 5.800 | 5.900 | 5.800 | 5.820 | 5.484 | 13,066 |
| 2023-03-21 | 5.860 | 5.920 | 5.860 | 5.860 | 5.522 | 3,617 |
| 2023-03-20 | 5.800 | 5.900 | 5.800 | 5.840 | 5.503 | 1,917 |
| 2023-03-17 | 5.820 | 5.900 | 5.820 | 5.840 | 5.503 | 5,135 |
| 2023-03-16 | 5.780 | 5.880 | 5.780 | 5.880 | 5.540 | 666 |
| 2023-03-15 | 5.840 | 5.880 | 5.800 | 5.800 | 5.465 | 4,137 |
| 2023-03-14 | 5.820 | 5.840 | 5.820 | 5.840 | 5.503 | 1,671 |
| 2023-03-13 | 5.820 | 5.820 | 5.760 | 5.760 | 5.427 | 3,023 |
| 2023-03-10 | 5.800 | 5.820 | 5.800 | 5.820 | 5.484 | 2,661 |
| 2023-03-09 | 5.860 | 5.880 | 5.800 | 5.860 | 5.522 | 3,671 |
| 2023-03-08 | 5.780 | 5.860 | 5.740 | 5.800 | 5.465 | 6,312 |
| 2023-03-07 | 5.920 | 5.920 | 5.800 | 5.800 | 5.465 | 17,128 |
| 2023-03-06 | 6.000 | 6.000 | 5.840 | 5.840 | 5.503 | 7,454 |
| 2023-03-02 | 5.900 | 5.960 | 5.880 | 5.880 | 5.540 | 6,042 |
| 2023-03-01 | 5.980 | 5.980 | 5.940 | 5.940 | 5.597 | 14 |
| 2023-02-28 | 6.000 | 6.000 | 5.900 | 5.940 | 5.597 | 3,625 |
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.