H&R GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.560	4.600	4.560	4.560	4.560	745
2026-04-30	4.470	4.500	4.380	4.460	4.460	3,127
2026-04-29	4.570	4.570	4.570	4.570	4.570	0
2026-04-28	4.490	4.610	4.490	4.560	4.560	1,998
2026-04-27	4.450	4.600	4.450	4.600	4.600	1,025
2026-04-24	4.400	4.600	4.400	4.600	4.600	4,847
2026-04-23	4.370	4.390	4.280	4.350	4.350	2,186
2026-04-22	4.520	4.520	4.460	4.460	4.460	70
2026-04-21	4.500	4.500	4.450	4.490	4.490	275
2026-04-20	4.000	4.510	4.000	4.510	4.510	14,175
2026-04-17	4.070	4.430	4.070	4.360	4.360	8,499
2026-04-16	4.200	4.330	3.970	3.970	3.970	14,684
2026-04-15	4.090	4.280	4.020	4.230	4.230	18,937
2026-04-14	3.980	4.010	3.970	4.010	4.010	3,943
2026-04-13	3.960	3.980	3.960	3.980	3.980	1,030
2026-04-10	4.000	4.010	3.970	4.010	4.010	6,106
2026-04-09	4.000	4.000	3.980	3.980	3.980	575
2026-04-08	4.100	4.100	3.970	4.020	4.020	190
2026-04-07	4.100	4.100	3.970	4.020	4.020	175
2026-04-02	4.090	4.100	4.010	4.050	4.050	1,515
2026-04-01	4.040	4.050	3.950	4.030	4.030	3,331
2026-03-31	4.200	4.200	4.200	4.200	4.200	1,059
2026-03-30	4.020	4.090	3.990	4.090	4.090	1,288
2026-03-27	4.000	4.020	3.970	4.020	4.020	1,655
2026-03-26	4.100	4.100	4.000	4.000	4.000	3,983
2026-03-25	4.100	4.270	4.040	4.170	4.170	12,912
2026-03-24	4.050	4.050	4.050	4.050	4.050	0
2026-03-23	4.060	4.060	3.910	4.050	4.050	12,434
2026-03-20	4.150	4.150	4.140	4.150	4.150	234
2026-03-19	4.180	4.210	4.180	4.210	4.210	716
2026-03-18	4.150	4.190	4.150	4.190	4.190	2
2026-03-17	4.240	4.240	4.150	4.150	4.150	6,124
2026-03-16	4.240	4.260	4.150	4.200	4.200	231
2026-03-13	4.250	4.300	4.250	4.300	4.300	95
2026-03-12	4.290	4.290	4.270	4.270	4.270	46
2026-03-11	4.280	4.280	4.280	4.280	4.280	0
2026-03-10	4.260	4.280	4.240	4.280	4.280	7,921
2026-03-09	4.410	4.420	4.380	4.380	4.380	3,850
2026-03-06	4.400	4.400	4.390	4.390	4.390	7
2026-03-05	4.430	4.430	4.400	4.400	4.400	2,600
2026-03-04	4.240	4.390	4.240	4.380	4.380	2,651
2026-03-03	4.240	4.470	4.240	4.470	4.470	951
2026-03-02	4.350	4.360	4.240	4.290	4.290	3,783
2026-02-27	4.360	4.360	4.360	4.360	4.360	39
2026-02-26	4.290	4.340	4.290	4.340	4.340	1,000
2026-02-25	4.360	4.360	4.360	4.360	4.360	0
2026-02-24	4.410	4.410	4.380	4.380	4.380	45
2026-02-23	4.300	4.420	4.300	4.400	4.400	501
2026-02-20	4.410	4.410	4.300	4.340	4.340	1,845
2026-02-19	4.420	4.420	4.330	4.380	4.380	51
2026-02-18	4.500	4.500	4.420	4.460	4.460	11,149
2026-02-17	4.420	4.500	4.420	4.460	4.460	1,391
2026-02-16	4.420	4.460	4.420	4.440	4.440	17,309
2026-02-13	4.410	4.410	4.410	4.410	4.410	0
2026-02-12	4.490	4.490	4.440	4.440	4.440	1
2026-02-11	4.450	4.490	4.450	4.490	4.490	6,527
2026-02-10	4.350	4.360	4.350	4.360	4.360	101
2026-02-09	4.340	4.340	4.290	4.320	4.320	1,255
2026-02-06	4.260	4.340	4.260	4.340	4.340	30
2026-02-05	4.490	4.490	4.270	4.310	4.310	3,131

← NewerPage 3 of 21 · 1,249 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.