H&R GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	6.080	6.100	6.060	6.060	5.710	4,500
2023-02-24	6.100	6.100	6.020	6.080	5.729	1,800
2023-02-23	6.000	6.060	5.980	6.060	5.710	2,273
2023-02-22	5.900	6.000	5.900	5.920	5.578	11,458
2023-02-21	5.940	5.960	5.920	5.920	5.578	4,322
2023-02-20	5.900	6.000	5.900	5.940	5.597	5,711
2023-02-17	5.980	6.020	5.920	5.940	5.597	10,537
2023-02-16	6.040	6.040	5.980	6.020	5.672	1,775
2023-02-15	6.080	6.080	6.020	6.040	5.691	525
2023-02-14	6.060	6.080	6.000	6.000	5.653	7,324
2023-02-13	6.080	6.140	6.000	6.060	5.710	13,455
2023-02-10	6.180	6.200	6.120	6.160	5.804	11,638
2023-02-09	6.120	6.180	6.120	6.120	5.766	4,063
2023-02-08	6.020	6.100	5.920	6.100	5.748	13,106
2023-02-07	6.060	6.100	6.040	6.100	5.748	4,399
2023-02-06	6.140	6.140	6.080	6.120	5.766	1,314
2023-02-03	6.040	6.160	6.040	6.160	5.804	8,728
2023-02-02	6.080	6.140	6.060	6.100	5.748	6,811
2023-02-01	6.080	6.080	6.000	6.060	5.710	30
2023-01-31	6.000	6.020	5.960	6.020	5.672	243
2023-01-30	6.020	6.060	5.940	6.000	5.653	11,402
2023-01-27	6.060	6.060	5.960	6.040	5.691	5,554
2023-01-26	6.060	6.060	6.040	6.040	5.691	100
2023-01-25	6.020	6.020	6.000	6.020	5.672	3,874
2023-01-24	6.060	6.060	6.020	6.020	5.672	724
2023-01-23	6.160	6.160	6.100	6.120	5.766	2,329
2023-01-20	6.160	6.160	6.100	6.140	5.785	7,216
2023-01-19	6.060	6.180	6.060	6.160	5.804	5,201
2023-01-18	6.220	6.220	5.960	6.080	5.729	68,864
2023-01-17	6.260	6.300	6.220	6.260	5.898	3,642
2023-01-16	6.360	6.360	6.200	6.280	5.917	10,732
2023-01-13	6.320	6.400	6.280	6.300	5.936	4,989
2023-01-12	6.320	6.400	6.320	6.340	5.974	24,802
2023-01-11	6.360	6.400	6.320	6.320	5.955	7,539
2023-01-10	6.380	6.500	6.360	6.420	6.049	4,415
2023-01-09	6.420	6.440	6.400	6.420	6.049	1,500
2023-01-05	6.240	6.400	6.240	6.400	6.030	7,237
2023-01-04	6.180	6.300	6.180	6.300	5.936	8,073
2023-01-03	6.160	6.260	6.140	6.260	5.898	9,578
2023-01-02	6.100	6.200	6.100	6.200	5.842	523
2022-12-30	6.000	6.020	5.980	6.020	5.672	5,601
2022-12-29	6.120	6.120	6.000	6.080	5.729	5,755
2022-12-28	6.000	6.040	6.000	6.040	5.691	1,752
2022-12-27	6.020	6.040	6.000	6.000	5.653	7,170
2022-12-23	6.100	6.100	6.020	6.060	5.710	149
2022-12-22	6.120	6.120	6.100	6.100	5.748	3,692
2022-12-21	6.100	6.160	6.040	6.080	5.729	4,111
2022-12-20	6.100	6.100	6.020	6.080	5.729	10,035
2022-12-19	6.060	6.160	6.040	6.120	5.766	6,558
2022-12-16	6.140	6.180	6.040	6.040	5.691	11,665
2022-12-15	6.160	6.160	6.100	6.100	5.748	160
2022-12-14	6.160	6.180	6.100	6.100	5.748	3,547
2022-12-13	6.160	6.160	6.140	6.140	5.785	4,420
2022-12-12	6.260	6.280	6.160	6.160	5.804	8,890
2022-12-09	6.200	6.360	6.200	6.340	5.974	3,607
2022-12-08	6.300	6.300	6.200	6.200	5.842	2,912
2022-12-07	6.260	6.360	6.260	6.340	5.974	3,181
2022-12-06	6.200	6.300	6.140	6.240	5.880	11,636
2022-12-05	6.140	6.200	6.140	6.200	5.842	2,785
2022-12-02	6.140	6.160	6.140	6.160	5.804	2,243

← NewerPage 16 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.