H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 7.080 | 7.180 | 7.000 | 7.040 | 6.633 | 15,543 |
| 2021-12-27 | 7.120 | 7.120 | 6.960 | 7.020 | 6.615 | 26,225 |
| 2021-12-23 | 7.100 | 7.120 | 6.920 | 7.060 | 6.652 | 16,210 |
| 2021-12-22 | 7.020 | 7.060 | 6.940 | 7.060 | 6.652 | 6,983 |
| 2021-12-21 | 6.960 | 7.100 | 6.940 | 7.100 | 6.690 | 15,626 |
| 2021-12-20 | 7.060 | 7.060 | 6.840 | 6.900 | 6.501 | 27,048 |
| 2021-12-17 | 7.240 | 7.240 | 7.140 | 7.240 | 6.822 | 2,437 |
| 2021-12-16 | 7.100 | 7.260 | 7.100 | 7.260 | 6.841 | 4,890 |
| 2021-12-15 | 7.200 | 7.200 | 7.080 | 7.160 | 6.746 | 8,203 |
| 2021-12-14 | 7.260 | 7.340 | 7.140 | 7.200 | 6.784 | 26,408 |
| 2021-12-13 | 6.980 | 7.300 | 6.960 | 7.260 | 6.841 | 24,847 |
| 2021-12-10 | 7.080 | 7.120 | 6.980 | 6.980 | 6.577 | 14,136 |
| 2021-12-09 | 7.280 | 7.280 | 7.100 | 7.100 | 6.690 | 3,502 |
| 2021-12-08 | 7.000 | 7.340 | 6.820 | 7.240 | 6.822 | 42,250 |
| 2021-12-07 | 6.860 | 7.080 | 6.800 | 6.860 | 6.464 | 59,561 |
| 2021-12-06 | 6.860 | 6.940 | 6.740 | 6.880 | 6.483 | 26,287 |
| 2021-12-03 | 6.700 | 6.920 | 6.660 | 6.800 | 6.407 | 75,045 |
| 2021-12-02 | 7.020 | 7.020 | 6.700 | 6.760 | 6.370 | 48,682 |
| 2021-12-01 | 7.080 | 7.180 | 6.900 | 7.020 | 6.615 | 48,184 |
| 2021-11-30 | 7.300 | 7.300 | 7.080 | 7.080 | 6.671 | 34,561 |
| 2021-11-29 | 7.380 | 7.480 | 7.380 | 7.460 | 7.029 | 17,783 |
| 2021-11-26 | 8.040 | 8.040 | 7.320 | 7.320 | 6.897 | 61,138 |
| 2021-11-25 | 8.180 | 8.180 | 8.060 | 8.080 | 7.613 | 5,830 |
| 2021-11-24 | 8.060 | 8.160 | 8.060 | 8.160 | 7.689 | 7,018 |
| 2021-11-23 | 8.300 | 8.300 | 8.060 | 8.080 | 7.613 | 13,568 |
| 2021-11-22 | 8.300 | 8.380 | 8.220 | 8.280 | 7.802 | 34,551 |
| 2021-11-19 | 8.320 | 8.320 | 8.260 | 8.300 | 7.821 | 19,520 |
| 2021-11-18 | 8.240 | 8.380 | 8.220 | 8.380 | 7.896 | 17,430 |
| 2021-11-17 | 8.300 | 8.360 | 8.200 | 8.280 | 7.802 | 12,734 |
| 2021-11-16 | 8.340 | 8.360 | 8.240 | 8.240 | 7.764 | 8,843 |
| 2021-11-15 | 8.400 | 8.400 | 8.240 | 8.340 | 7.858 | 10,372 |
| 2021-11-12 | 8.380 | 8.420 | 8.240 | 8.340 | 7.858 | 21,688 |
| 2021-11-11 | 8.080 | 8.280 | 8.080 | 8.200 | 7.726 | 39,209 |
| 2021-11-10 | 8.240 | 8.260 | 8.060 | 8.060 | 7.594 | 46,952 |
| 2021-11-09 | 8.420 | 8.500 | 8.220 | 8.220 | 7.745 | 24,183 |
| 2021-11-08 | 8.440 | 8.480 | 8.400 | 8.420 | 7.934 | 21,452 |
| 2021-11-05 | 8.420 | 8.700 | 8.420 | 8.500 | 8.009 | 11,605 |
| 2021-11-04 | 8.440 | 8.500 | 8.400 | 8.420 | 7.934 | 31,766 |
| 2021-11-03 | 8.420 | 8.560 | 8.400 | 8.400 | 7.915 | 28,449 |
| 2021-11-02 | 8.680 | 9.120 | 8.440 | 8.440 | 7.952 | 127,090 |
| 2021-11-01 | 9.000 | 9.020 | 8.760 | 8.760 | 8.254 | 21,096 |
| 2021-10-29 | 8.820 | 8.980 | 8.820 | 8.920 | 8.405 | 7,990 |
| 2021-10-28 | 8.960 | 8.960 | 8.800 | 8.860 | 8.348 | 10,679 |
| 2021-10-27 | 9.100 | 9.120 | 8.900 | 8.900 | 8.386 | 22,502 |
| 2021-10-26 | 9.060 | 9.220 | 9.060 | 9.080 | 8.555 | 21,560 |
| 2021-10-25 | 9.440 | 9.480 | 9.140 | 9.140 | 8.612 | 33,316 |
| 2021-10-22 | 9.540 | 9.540 | 9.260 | 9.360 | 8.819 | 8,224 |
| 2021-10-21 | 9.340 | 9.460 | 9.180 | 9.460 | 8.914 | 26,981 |
← NewerPage 21 of 21 · 1,248 trading days
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.