H&R GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	6.580	6.580	6.500	6.500	6.125	1,236
2022-09-07	6.300	6.580	6.300	6.560	6.181	3,419
2022-09-06	6.340	6.340	6.340	6.340	5.974	363
2022-09-05	6.360	6.440	6.280	6.320	5.955	4,875
2022-09-02	6.620	6.620	6.420	6.420	6.049	3,042
2022-09-01	6.380	6.880	6.240	6.700	6.313	9,198
2022-08-31	6.400	6.440	6.320	6.320	5.955	2,738
2022-08-30	6.460	6.500	6.320	6.320	5.955	7,046
2022-08-29	6.320	6.400	6.300	6.400	6.030	8,300
2022-08-26	6.680	6.680	6.540	6.540	6.162	21,577
2022-08-25	6.660	6.680	6.600	6.660	6.275	6,735
2022-08-24	6.680	6.820	6.600	6.740	6.351	2,810
2022-08-23	6.780	6.800	6.600	6.600	6.219	8,120
2022-08-22	7.000	7.000	6.800	6.800	6.407	9,568
2022-08-19	6.960	7.060	6.940	7.000	6.596	24,856
2022-08-18	7.000	7.000	6.900	6.920	6.520	1,656
2022-08-17	6.940	7.200	6.920	6.920	6.520	11,287
2022-08-16	7.000	7.000	6.920	6.920	6.520	4,289
2022-08-15	6.960	7.060	6.960	7.000	6.596	5,838
2022-08-12	7.000	7.000	6.880	6.880	6.483	10,514
2022-08-11	7.000	7.100	6.960	6.980	6.577	5,138
2022-08-10	7.200	7.200	6.960	6.960	6.558	10,945
2022-08-09	7.220	7.280	7.020	7.280	6.859	8,439
2022-08-08	7.460	7.540	7.180	7.300	6.878	35,176
2022-08-05	6.800	6.800	6.720	6.800	6.407	4,676
2022-08-04	6.600	6.800	6.600	6.780	6.388	10,875
2022-08-03	6.620	6.680	6.520	6.580	6.200	3,287
2022-08-02	6.640	6.700	6.460	6.620	6.238	5,707
2022-08-01	6.500	6.700	6.500	6.560	6.181	3,297
2022-07-29	6.500	6.500	6.420	6.420	6.049	836
2022-07-28	6.400	6.440	6.360	6.440	6.068	1,172
2022-07-27	6.660	6.660	6.400	6.400	6.030	14,047
2022-07-26	6.820	6.820	6.520	6.600	6.219	11,462
2022-07-25	6.400	6.800	6.360	6.760	6.370	22,982
2022-07-22	6.220	6.460	6.220	6.340	5.974	22,690
2022-07-21	6.020	6.380	6.000	6.260	5.898	15,284
2022-07-20	6.040	6.040	6.020	6.040	5.691	1,085
2022-07-19	6.100	6.160	5.940	6.020	5.672	6,382
2022-07-18	6.000	6.400	6.000	6.140	5.785	23,742
2022-07-15	5.900	6.080	5.800	6.000	5.653	12,314
2022-07-14	5.780	5.860	5.720	5.740	5.408	6,241
2022-07-13	5.480	5.720	5.460	5.700	5.371	4,032
2022-07-12	5.640	5.640	5.540	5.540	5.220	323
2022-07-11	5.500	5.660	5.500	5.580	5.258	2,287
2022-07-08	5.440	5.600	5.440	5.540	5.220	3,528
2022-07-07	5.440	5.460	5.380	5.380	5.069	1,509
2022-07-06	5.380	5.400	5.340	5.400	5.088	2,518
2022-07-05	5.360	5.400	5.300	5.300	4.994	5,802
2022-07-04	5.480	5.480	5.300	5.300	4.994	7,711
2022-07-01	5.720	5.720	5.480	5.500	5.182	11,811
2022-06-30	5.680	5.840	5.680	5.720	5.390	9,279
2022-06-29	5.660	5.760	5.660	5.760	5.427	1,806
2022-06-28	5.440	5.620	5.440	5.580	5.258	2,567
2022-06-27	5.640	5.640	5.400	5.420	5.107	8,503
2022-06-24	5.640	5.700	5.620	5.640	5.314	1,995
2022-06-23	5.800	5.800	5.540	5.700	5.371	8,030
2022-06-22	5.840	5.880	5.740	5.860	5.522	3,462
2022-06-21	5.960	6.160	5.840	5.900	5.559	9,290
2022-06-20	5.500	5.880	5.500	5.840	5.503	15,261
2022-06-17	5.480	5.580	5.440	5.440	5.126	7,683

← NewerPage 18 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.