H&R GmbH & Co. KGaA historical data

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

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

← NewerPage 4 of 21 · 1,251 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.