H&R GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.560	6.560	6.080	6.400	6.400	12,518
2026-07-23	6.460	6.600	6.440	6.540	6.540	19,390
2026-07-22	6.460	6.480	6.420	6.420	6.420	6,110
2026-07-21	6.380	6.500	6.340	6.480	6.480	31,979
2026-07-20	6.680	6.680	6.380	6.380	6.380	20,209
2026-07-17	6.400	6.500	6.400	6.440	6.440	11,299
2026-07-16	6.320	6.400	6.300	6.360	6.360	1,033
2026-07-15	6.380	6.400	6.100	6.120	6.120	12,092
2026-07-14	6.180	6.200	6.160	6.160	6.160	217
2026-07-13	6.100	6.160	6.080	6.080	6.080	1,366
2026-07-10	6.100	6.460	6.000	6.000	6.000	17,475
2026-07-09	5.400	6.300	5.340	6.300	6.300	54,321
2026-07-08	5.300	5.400	5.300	5.340	5.340	1,013
2026-07-07	5.500	5.500	5.400	5.400	5.400	1,180
2026-07-06	5.600	5.600	5.360	5.440	5.440	5,598
2026-07-03	5.640	5.640	5.460	5.460	5.460	374
2026-07-02	5.400	5.680	5.400	5.600	5.600	30,816
2026-07-01	5.120	5.400	5.120	5.300	5.300	35,405
2026-06-30	5.060	5.140	4.910	4.970	4.970	5,605
2026-06-29	4.620	4.900	4.510	4.900	4.900	470
2026-06-26	4.750	4.760	4.750	4.760	4.760	4,143
2026-06-25	4.700	4.740	4.700	4.740	4.740	77
2026-06-24	4.830	4.880	4.750	4.870	4.870	24,791
2026-06-23	4.880	4.880	4.800	4.800	4.800	1,074
2026-06-22	4.900	4.900	4.620	4.790	4.790	7,694
2026-06-19	4.820	4.830	4.800	4.800	4.800	2,745
2026-06-18	4.730	4.730	4.650	4.710	4.710	3,119
2026-06-17	4.780	4.840	4.780	4.840	4.840	115
2026-06-16	4.700	4.850	4.700	4.840	4.840	7,878
2026-06-15	4.800	4.800	4.520	4.640	4.640	761
2026-06-12	4.690	4.770	4.690	4.770	4.770	4,547
2026-06-11	4.650	4.650	4.650	4.650	4.650	0
2026-06-10	4.630	4.630	4.630	4.630	4.630	0
2026-06-09	4.680	4.680	4.550	4.620	4.620	2,223
2026-06-08	4.800	4.800	4.780	4.790	4.790	1,130
2026-06-05	4.820	4.820	4.820	4.820	4.820	0
2026-06-04	4.850	4.850	4.850	4.850	4.850	157
2026-06-03	4.810	4.830	4.780	4.780	4.780	6,158
2026-06-02	4.630	4.830	4.630	4.830	4.830	4,884
2026-06-01	4.730	4.730	4.730	4.730	4.730	0
2026-05-29	4.740	4.740	4.740	4.740	4.740	1
2026-05-28	4.760	4.760	4.760	4.760	4.760	0
2026-05-27	4.730	4.730	4.660	4.700	4.700	2,696
2026-05-26	4.790	4.790	4.630	4.630	4.630	5,605
2026-05-25	4.640	4.840	4.640	4.800	4.800	36
2026-05-22	4.550	4.650	4.550	4.650	4.650	1,642
2026-05-21	4.560	4.700	4.560	4.620	4.620	231
2026-05-20	4.600	4.600	4.560	4.560	4.560	94
2026-05-19	4.500	4.610	4.500	4.610	4.610	126
2026-05-18	4.680	4.680	4.460	4.520	4.520	1,260
2026-05-15	4.700	4.860	4.700	4.720	4.720	153
2026-05-14	4.790	4.810	4.700	4.700	4.700	1,722
2026-05-13	4.800	4.800	4.750	4.750	4.750	404
2026-05-12	4.470	4.880	4.470	4.790	4.790	5,099
2026-05-11	4.550	4.550	4.310	4.460	4.460	4,387
2026-05-08	4.590	4.640	4.550	4.640	4.640	2,747
2026-05-07	4.670	4.690	4.650	4.650	4.650	883
2026-05-06	4.500	4.750	4.500	4.750	4.750	1,336
2026-05-05	4.480	4.500	4.480	4.500	4.500	150
2026-05-04	4.560	4.600	4.560	4.560	4.560	745

← NewerPage 2 of 3 · 129 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.