H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.220 | 4.340 | 4.220 | 4.310 | 4.310 | 1,218 |
| 2026-02-03 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,765 |
| 2026-02-02 | 4.380 | 4.760 | 4.210 | 4.250 | 4.250 | 17,618 |
| 2026-01-30 | 4.150 | 4.290 | 4.150 | 4.250 | 4.250 | 1,171 |
| 2026-01-29 | 4.310 | 4.420 | 4.220 | 4.290 | 4.290 | 5,904 |
| 2026-01-28 | 4.280 | 4.280 | 4.220 | 4.230 | 4.230 | 7,394 |
| 2026-01-27 | 4.330 | 4.330 | 4.180 | 4.180 | 4.180 | 1 |
| 2026-01-26 | 4.310 | 4.310 | 4.270 | 4.270 | 4.270 | 568 |
| 2026-01-23 | 4.550 | 4.550 | 4.240 | 4.350 | 4.350 | 6,281 |
| 2026-01-22 | 4.530 | 4.530 | 4.420 | 4.420 | 4.420 | 2,376 |
| 2026-01-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-01-20 | 4.580 | 4.580 | 4.550 | 4.550 | 4.550 | 75 |
| 2026-01-19 | 4.430 | 4.470 | 4.430 | 4.470 | 4.470 | 1,000 |
| 2026-01-16 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 2 |
| 2026-01-15 | 4.390 | 4.600 | 4.390 | 4.480 | 4.480 | 14,801 |
| 2026-01-14 | 4.250 | 4.340 | 4.250 | 4.310 | 4.310 | 5,107 |
| 2026-01-13 | 4.290 | 4.290 | 4.250 | 4.270 | 4.270 | 1,910 |
| 2026-01-12 | 4.250 | 4.300 | 4.250 | 4.270 | 4.270 | 475 |
| 2026-01-09 | 4.250 | 4.290 | 4.250 | 4.270 | 4.270 | 669 |
| 2026-01-08 | 4.280 | 4.280 | 4.270 | 4.270 | 4.270 | 36 |
| 2026-01-07 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 1,279 |
| 2026-01-06 | 4.330 | 4.330 | 4.290 | 4.290 | 4.290 | 44 |
| 2026-01-05 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 39 |
| 2026-01-02 | 4.250 | 4.380 | 4.250 | 4.280 | 4.280 | 5,128 |
| 2025-12-30 | 4.370 | 4.370 | 4.170 | 4.290 | 4.290 | 5,442 |
| 2025-12-29 | 4.410 | 4.450 | 4.250 | 4.430 | 4.430 | 15,575 |
| 2025-12-23 | 4.410 | 4.450 | 4.410 | 4.410 | 4.410 | 1,197 |
| 2025-12-22 | 4.420 | 4.500 | 4.410 | 4.460 | 4.460 | 16,283 |
| 2025-12-19 | 4.520 | 4.570 | 4.410 | 4.470 | 4.470 | 9,679 |
| 2025-12-18 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 255 |
| 2025-12-17 | 4.480 | 4.620 | 4.480 | 4.580 | 4.580 | 6,635 |
| 2025-12-16 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 708 |
| 2025-12-15 | 4.600 | 4.750 | 4.400 | 4.410 | 4.410 | 16,243 |
| 2025-12-12 | 4.740 | 4.750 | 4.730 | 4.750 | 4.750 | 305 |
| 2025-12-11 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 1,998 |
| 2025-12-10 | 4.650 | 4.780 | 4.650 | 4.740 | 4.740 | 877 |
| 2025-12-09 | 4.800 | 4.800 | 4.710 | 4.710 | 4.710 | 2,908 |
| 2025-12-08 | 4.800 | 4.800 | 4.600 | 4.770 | 4.770 | 1,019 |
| 2025-12-05 | 4.790 | 4.790 | 4.760 | 4.760 | 4.760 | 137 |
| 2025-12-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 22 |
| 2025-12-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-12-02 | 4.710 | 4.850 | 4.710 | 4.850 | 4.850 | 3,545 |
| 2025-12-01 | 4.850 | 4.850 | 4.700 | 4.700 | 4.700 | 184 |
| 2025-11-28 | 4.850 | 4.850 | 4.720 | 4.850 | 4.850 | 12,900 |
| 2025-11-27 | 4.720 | 4.820 | 4.690 | 4.700 | 4.700 | 12,012 |
| 2025-11-26 | 4.800 | 4.800 | 4.710 | 4.720 | 4.720 | 270 |
| 2025-11-25 | 4.700 | 4.880 | 4.680 | 4.840 | 4.840 | 6,142 |
| 2025-11-24 | 4.890 | 4.890 | 4.750 | 4.750 | 4.750 | 1,051 |
| 2025-11-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-11-20 | 4.900 | 4.900 | 4.820 | 4.840 | 4.840 | 13,805 |
| 2025-11-19 | 4.700 | 4.870 | 4.660 | 4.710 | 4.710 | 31,411 |
| 2025-11-18 | 4.760 | 4.770 | 4.680 | 4.680 | 4.680 | 6,328 |
| 2025-11-17 | 4.920 | 4.920 | 4.720 | 4.720 | 4.720 | 9,366 |
| 2025-11-14 | 4.920 | 4.940 | 4.810 | 4.920 | 4.920 | 6,806 |
| 2025-11-13 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 17 |
| 2025-11-12 | 4.930 | 4.950 | 4.920 | 4.950 | 4.950 | 855 |
| 2025-11-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3,410 |
| 2025-11-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-11-07 | 4.970 | 4.970 | 4.920 | 4.950 | 4.950 | 1,326 |
| 2025-11-06 | 4.960 | 4.960 | 4.920 | 4.950 | 4.950 | 1,264 |
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.