H&R GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	6.740	6.800	6.740	6.800	6.407	314
2022-03-21	6.840	6.860	6.780	6.800	6.407	3,153
2022-03-18	6.820	6.840	6.640	6.760	6.370	5,909
2022-03-17	6.680	6.840	6.600	6.760	6.370	10,088
2022-03-16	6.140	6.800	6.140	6.680	6.294	26,194
2022-03-15	6.260	6.260	6.080	6.100	5.748	6,331
2022-03-14	6.240	6.440	6.120	6.180	5.823	6,836
2022-03-11	6.020	6.340	5.820	6.160	5.804	26,418
2022-03-10	5.980	5.980	5.820	5.960	5.616	406
2022-03-09	5.900	6.040	5.880	6.040	5.691	6,932
2022-03-08	5.600	5.760	5.600	5.620	5.295	6,192
2022-03-07	5.820	5.900	5.600	5.600	5.277	26,737
2022-03-04	6.060	6.060	5.800	5.980	5.635	31,253
2022-03-03	5.820	6.080	5.800	5.980	5.635	20,762
2022-03-02	5.840	5.940	5.700	5.760	5.427	21,305
2022-03-01	5.980	5.980	5.860	5.920	5.578	8,017
2022-02-28	5.940	5.960	5.840	5.960	5.616	14,099
2022-02-25	5.840	6.080	5.820	6.020	5.672	50,813
2022-02-24	6.480	6.480	5.840	5.840	5.503	30,046
2022-02-23	6.400	6.580	6.400	6.500	6.125	11,970
2022-02-22	6.560	6.560	6.340	6.400	6.030	37,014
2022-02-21	6.800	6.800	6.580	6.580	6.200	20,758
2022-02-18	6.980	6.980	6.680	6.720	6.332	76,919
2022-02-17	7.100	7.160	6.980	6.980	6.577	4,820
2022-02-16	7.060	7.160	7.040	7.040	6.633	11,436
2022-02-15	7.040	7.140	6.940	7.140	6.728	12,926
2022-02-14	7.080	7.140	6.900	7.020	6.615	37,582
2022-02-11	7.100	7.240	7.100	7.100	6.690	22,569
2022-02-10	7.200	7.240	7.080	7.120	6.709	22,524
2022-02-09	7.260	7.460	7.240	7.240	6.822	11,566
2022-02-08	7.560	7.640	7.200	7.200	6.784	24,409
2022-02-07	7.280	7.460	7.080	7.440	7.010	25,034
2022-02-04	7.220	7.340	7.100	7.200	6.784	12,533
2022-02-03	7.340	7.360	7.020	7.140	6.728	34,733
2022-02-02	7.280	7.480	7.260	7.260	6.841	4,007
2022-02-01	7.480	7.480	7.340	7.340	6.916	5,241
2022-01-31	7.500	7.540	7.420	7.420	6.991	5,109
2022-01-28	7.400	7.520	7.300	7.340	6.916	15,231
2022-01-27	7.260	7.500	7.260	7.440	7.010	9,053
2022-01-26	7.140	7.340	7.140	7.220	6.803	9,085
2022-01-25	6.920	7.200	6.920	7.040	6.633	10,886
2022-01-24	7.300	7.320	6.900	7.000	6.596	37,152
2022-01-21	7.440	7.480	7.220	7.220	6.803	14,500
2022-01-20	7.340	7.540	7.320	7.480	7.048	5,955
2022-01-19	7.340	7.460	7.320	7.320	6.897	6,863
2022-01-18	7.660	7.660	7.300	7.360	6.935	14,259
2022-01-17	7.460	7.600	7.400	7.580	7.142	7,414
2022-01-14	7.480	7.640	7.380	7.380	6.954	7,274
2022-01-13	7.420	7.440	7.360	7.440	7.010	3,838
2022-01-12	7.340	7.480	7.340	7.340	6.916	4,931
2022-01-11	7.400	7.480	7.320	7.380	6.954	14,184
2022-01-10	7.300	7.480	7.220	7.320	6.897	16,941
2022-01-07	7.320	7.360	7.140	7.240	6.822	18,480
2022-01-06	7.460	7.620	7.200	7.240	6.822	8,445
2022-01-05	7.200	7.760	7.200	7.520	7.086	26,730
2022-01-04	7.040	7.280	7.000	7.140	6.728	12,624
2022-01-03	7.060	7.140	6.980	7.000	6.596	24,697
2021-12-30	7.100	7.100	7.020	7.020	6.615	3,504
2021-12-29	7.080	7.080	7.000	7.020	6.615	8,214
2021-12-28	7.080	7.180	7.000	7.040	6.633	15,543

← NewerPage 20 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.