H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 5.420 | 5.520 | 5.400 | 5.480 | 5.163 | 3,744 |
| 2022-06-15 | 5.500 | 5.700 | 5.420 | 5.500 | 5.182 | 19,827 |
| 2022-06-14 | 5.440 | 5.620 | 5.400 | 5.420 | 5.107 | 6,123 |
| 2022-06-13 | 5.400 | 5.480 | 5.340 | 5.360 | 5.050 | 8,252 |
| 2022-06-10 | 5.540 | 5.540 | 5.460 | 5.460 | 5.145 | 2,906 |
| 2022-06-09 | 5.540 | 5.620 | 5.500 | 5.620 | 5.295 | 8,317 |
| 2022-06-08 | 5.620 | 5.680 | 5.540 | 5.600 | 5.277 | 11,506 |
| 2022-06-07 | 5.560 | 5.640 | 5.540 | 5.620 | 5.295 | 10,002 |
| 2022-06-06 | 5.760 | 5.760 | 5.540 | 5.580 | 5.258 | 12,574 |
| 2022-06-03 | 5.660 | 5.700 | 5.600 | 5.680 | 5.352 | 4,047 |
| 2022-06-02 | 5.680 | 5.740 | 5.580 | 5.740 | 5.408 | 16,090 |
| 2022-06-01 | 5.760 | 5.760 | 5.680 | 5.760 | 5.427 | 6,868 |
| 2022-05-31 | 5.720 | 5.820 | 5.660 | 5.680 | 5.352 | 12,307 |
| 2022-05-30 | 5.720 | 5.780 | 5.620 | 5.760 | 5.427 | 13,953 |
| 2022-05-27 | 5.880 | 5.880 | 5.640 | 5.640 | 5.314 | 5,058 |
| 2022-05-26 | 5.680 | 5.820 | 5.620 | 5.740 | 5.408 | 8,233 |
| 2022-05-25 | 5.720 | 5.920 | 5.660 | 5.740 | 5.408 | 6,852 |
| 2022-05-24 | 5.680 | 5.760 | 5.620 | 5.640 | 5.314 | 7,107 |
| 2022-05-23 | 5.640 | 5.680 | 5.560 | 5.680 | 5.352 | 4,418 |
| 2022-05-20 | 5.500 | 5.660 | 5.500 | 5.640 | 5.314 | 11,371 |
| 2022-05-19 | 5.760 | 5.760 | 5.520 | 5.520 | 5.201 | 6,859 |
| 2022-05-18 | 5.540 | 5.680 | 5.460 | 5.680 | 5.352 | 8,122 |
| 2022-05-17 | 5.580 | 5.620 | 5.520 | 5.620 | 5.295 | 5,400 |
| 2022-05-16 | 5.860 | 5.860 | 5.620 | 5.620 | 5.295 | 5,744 |
| 2022-05-13 | 5.800 | 5.800 | 5.780 | 5.780 | 5.446 | 374 |
| 2022-05-12 | 5.620 | 5.920 | 5.620 | 5.840 | 5.503 | 12,232 |
| 2022-05-11 | 5.540 | 5.700 | 5.540 | 5.660 | 5.333 | 3,391 |
| 2022-05-10 | 5.540 | 5.540 | 5.420 | 5.460 | 5.145 | 29,804 |
| 2022-05-09 | 5.600 | 5.600 | 5.420 | 5.460 | 5.145 | 4,031 |
| 2022-05-06 | 5.700 | 5.700 | 5.560 | 5.680 | 5.352 | 18,610 |
| 2022-05-05 | 5.720 | 5.720 | 5.660 | 5.720 | 5.390 | 12,000 |
| 2022-05-04 | 5.920 | 5.920 | 5.660 | 5.740 | 5.408 | 22,815 |
| 2022-05-03 | 6.120 | 6.120 | 5.820 | 6.040 | 5.691 | 3,787 |
| 2022-05-02 | 6.100 | 6.100 | 6.000 | 6.060 | 5.710 | 2,387 |
| 2022-04-29 | 5.940 | 6.160 | 5.920 | 6.100 | 5.748 | 5,125 |
| 2022-04-28 | 5.900 | 6.000 | 5.900 | 5.900 | 5.559 | 2,591 |
| 2022-04-27 | 5.920 | 6.000 | 5.820 | 5.820 | 5.484 | 3,735 |
| 2022-04-26 | 6.100 | 6.100 | 5.840 | 5.840 | 5.503 | 3,318 |
| 2022-04-25 | 6.200 | 6.360 | 6.040 | 6.040 | 5.691 | 8,534 |
| 2022-04-22 | 6.360 | 6.360 | 6.140 | 6.140 | 5.785 | 9,342 |
| 2022-04-21 | 6.040 | 6.360 | 5.980 | 6.340 | 5.974 | 16,020 |
| 2022-04-20 | 5.880 | 6.040 | 5.880 | 6.040 | 5.691 | 2,981 |
| 2022-04-19 | 5.640 | 5.880 | 5.620 | 5.860 | 5.522 | 18,261 |
| 2022-04-14 | 5.660 | 5.720 | 5.620 | 5.620 | 5.295 | 4,309 |
| 2022-04-13 | 5.660 | 5.700 | 5.640 | 5.640 | 5.314 | 4,833 |
| 2022-04-12 | 5.680 | 5.820 | 5.680 | 5.740 | 5.408 | 3,589 |
| 2022-04-11 | 5.680 | 5.820 | 5.680 | 5.760 | 5.427 | 2,547 |
| 2022-04-08 | 5.720 | 5.760 | 5.700 | 5.700 | 5.371 | 4,923 |
| 2022-04-07 | 5.820 | 5.820 | 5.640 | 5.640 | 5.314 | 10,320 |
| 2022-04-06 | 6.120 | 6.120 | 5.760 | 5.760 | 5.427 | 37,455 |
| 2022-04-05 | 6.100 | 6.240 | 6.060 | 6.140 | 5.785 | 18,630 |
| 2022-04-04 | 6.160 | 6.240 | 6.020 | 6.020 | 5.672 | 13,978 |
| 2022-04-01 | 6.200 | 6.280 | 5.980 | 6.020 | 5.672 | 25,290 |
| 2022-03-31 | 6.660 | 6.660 | 6.100 | 6.200 | 5.842 | 34,103 |
| 2022-03-30 | 7.020 | 7.020 | 6.600 | 6.740 | 6.351 | 24,170 |
| 2022-03-29 | 7.080 | 7.180 | 6.980 | 7.000 | 6.596 | 13,714 |
| 2022-03-28 | 6.880 | 7.060 | 6.760 | 7.060 | 6.652 | 8,832 |
| 2022-03-25 | 6.980 | 7.020 | 6.880 | 6.960 | 6.558 | 5,552 |
| 2022-03-24 | 7.000 | 7.080 | 6.880 | 6.980 | 6.577 | 2,698 |
| 2022-03-23 | 6.800 | 7.000 | 6.740 | 7.000 | 6.596 | 69,898 |
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.