H&R GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	6.120	6.220	6.120	6.180	5.823	3,569
2022-11-30	6.200	6.220	6.180	6.180	5.823	1,032
2022-11-29	6.080	6.280	6.080	6.280	5.917	13,689
2022-11-28	6.280	6.280	6.160	6.160	5.804	2,937
2022-11-25	6.240	6.280	6.240	6.260	5.898	2,118
2022-11-24	6.140	6.240	6.140	6.240	5.880	1,479
2022-11-23	6.200	6.200	6.200	6.200	5.842	9
2022-11-22	6.160	6.260	6.160	6.260	5.898	2,304
2022-11-21	6.320	6.320	6.140	6.140	5.785	9,554
2022-11-18	6.400	6.400	6.220	6.260	5.898	33,353
2022-11-17	6.480	6.480	6.360	6.460	6.087	10,666
2022-11-16	6.560	6.600	6.400	6.560	6.181	29,476
2022-11-15	6.620	6.620	6.520	6.540	6.162	4,906
2022-11-14	6.500	6.640	6.500	6.640	6.256	7,979
2022-11-11	6.420	6.520	6.420	6.420	6.049	4,710
2022-11-10	6.380	6.600	6.360	6.540	6.162	8,095
2022-11-09	6.520	6.600	6.380	6.460	6.087	11,375
2022-11-08	6.460	6.520	6.420	6.520	6.143	5,740
2022-11-07	6.500	6.580	6.440	6.440	6.068	5,347
2022-11-04	6.440	6.440	6.340	6.420	6.049	15,537
2022-11-03	6.500	6.500	6.420	6.420	6.049	1,580
2022-11-02	6.780	6.800	6.500	6.500	6.125	28,839
2022-11-01	6.640	6.700	6.640	6.700	6.313	8,879
2022-10-31	6.500	6.700	6.500	6.560	6.181	14,067
2022-10-28	6.560	6.640	6.520	6.520	6.143	3,731
2022-10-27	6.580	6.660	6.500	6.620	6.238	5,540
2022-10-26	6.600	6.680	6.600	6.600	6.219	4,722
2022-10-25	6.540	6.680	6.540	6.600	6.219	2,577
2022-10-24	6.700	6.700	6.540	6.600	6.219	2,684
2022-10-21	6.420	6.740	6.420	6.700	6.313	7,660
2022-10-20	6.500	6.500	6.480	6.480	6.106	2,835
2022-10-19	6.280	6.420	6.280	6.420	6.049	4,252
2022-10-18	6.440	6.500	6.380	6.400	6.030	9,119
2022-10-17	6.380	6.420	6.360	6.360	5.993	661
2022-10-14	6.480	6.540	6.300	6.300	5.936	4,394
2022-10-13	6.320	6.560	6.320	6.400	6.030	12,918
2022-10-12	6.400	6.480	6.200	6.220	5.861	15,737
2022-10-11	6.360	6.380	6.320	6.320	5.955	11,292
2022-10-10	6.500	6.580	6.300	6.300	5.936	18,423
2022-10-07	6.360	6.400	6.300	6.300	5.936	6,190
2022-10-06	6.320	6.480	6.300	6.300	5.936	18,885
2022-10-05	5.900	6.600	5.900	6.220	5.861	88,928
2022-10-04	5.680	5.900	5.640	5.880	5.540	21,904
2022-10-03	5.740	5.800	5.660	5.660	5.333	338
2022-09-30	5.580	5.720	5.580	5.660	5.333	514
2022-09-29	5.900	5.900	5.600	5.600	5.277	11,407
2022-09-28	5.900	6.060	5.900	5.960	5.616	3,452
2022-09-27	6.040	6.180	5.960	5.960	5.616	5,602
2022-09-26	5.780	6.280	5.780	6.020	5.672	7,996
2022-09-23	6.080	6.080	5.780	5.780	5.446	5,164
2022-09-22	5.960	6.100	5.880	6.020	5.672	3,522
2022-09-21	6.100	6.280	5.880	5.880	5.540	9,635
2022-09-20	6.280	6.280	6.100	6.100	5.748	1,613
2022-09-19	6.280	6.300	6.200	6.200	5.842	7,458
2022-09-16	6.340	6.340	6.340	6.340	5.974	20
2022-09-15	6.400	6.460	6.280	6.300	5.936	6,824
2022-09-14	6.400	6.400	6.360	6.360	5.993	3,153
2022-09-13	6.520	6.620	6.380	6.440	6.068	5,256
2022-09-12	6.780	6.780	6.520	6.540	6.162	12,775
2022-09-09	6.480	6.760	6.480	6.720	6.332	6,415

← NewerPage 17 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.