H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.900 | 4.960 | 4.900 | 4.950 | 4.950 | 2,901 |
| 2025-11-04 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 6,219 |
| 2025-11-03 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 2,020 |
| 2025-10-31 | 4.930 | 4.930 | 4.920 | 4.930 | 4.930 | 2,140 |
| 2025-10-30 | 4.950 | 4.950 | 4.930 | 4.940 | 4.940 | 211 |
| 2025-10-29 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 2,980 |
| 2025-10-28 | 4.930 | 4.950 | 4.930 | 4.950 | 4.950 | 76 |
| 2025-10-27 | 4.940 | 4.950 | 4.940 | 4.940 | 4.940 | 6,708 |
| 2025-10-24 | 4.820 | 4.960 | 4.820 | 4.920 | 4.920 | 10,977 |
| 2025-10-23 | 4.820 | 4.960 | 4.700 | 4.960 | 4.960 | 112,881 |
| 2025-10-22 | 4.880 | 4.950 | 4.850 | 4.910 | 4.910 | 10,364 |
| 2025-10-21 | 4.910 | 4.950 | 4.910 | 4.940 | 4.940 | 3,210 |
| 2025-10-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-17 | 4.900 | 4.960 | 4.900 | 4.920 | 4.920 | 2,674 |
| 2025-10-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-10-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 4,328 |
| 2025-10-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-10-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 865 |
| 2025-10-10 | 4.920 | 5.000 | 4.920 | 4.950 | 4.950 | 2,130 |
| 2025-10-09 | 4.920 | 4.950 | 4.920 | 4.950 | 4.950 | 360 |
| 2025-10-08 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 400 |
| 2025-10-07 | 4.990 | 4.990 | 4.960 | 4.960 | 4.960 | 1,900 |
| 2025-10-06 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 1,501 |
| 2025-10-03 | 4.910 | 4.940 | 4.910 | 4.940 | 4.940 | 32 |
| 2025-10-02 | 4.910 | 4.940 | 4.910 | 4.940 | 4.940 | 204 |
| 2025-10-01 | 5.000 | 5.000 | 4.920 | 4.960 | 4.960 | 4,575 |
| 2025-09-30 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 9,020 |
| 2025-09-29 | 4.960 | 4.970 | 4.960 | 4.970 | 4.970 | 980 |
| 2025-09-26 | 4.960 | 4.960 | 4.900 | 4.940 | 4.940 | 5,200 |
| 2025-09-25 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 736 |
| 2025-09-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-09-23 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 11,350 |
| 2025-09-22 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 183 |
| 2025-09-19 | 4.930 | 5.020 | 4.880 | 5.020 | 5.020 | 10,475 |
| 2025-09-18 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2025-09-17 | 4.920 | 4.950 | 4.920 | 4.950 | 4.950 | 95 |
| 2025-09-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-09-15 | 4.950 | 4.970 | 4.950 | 4.960 | 4.960 | 2,204 |
| 2025-09-12 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 853 |
| 2025-09-11 | 4.910 | 4.940 | 4.910 | 4.940 | 4.940 | 50 |
| 2025-09-10 | 4.940 | 4.970 | 4.910 | 4.950 | 4.950 | 8,493 |
| 2025-09-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 11,169 |
| 2025-09-08 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 4,438 |
| 2025-09-05 | 4.950 | 4.970 | 4.950 | 4.960 | 4.960 | 4,083 |
| 2025-09-04 | 4.960 | 4.970 | 4.950 | 4.960 | 4.960 | 14,982 |
| 2025-09-03 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 4,250 |
| 2025-09-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-09-01 | 5.000 | 5.000 | 4.970 | 4.990 | 4.990 | 230 |
| 2025-08-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5,315 |
| 2025-08-28 | 4.930 | 5.000 | 4.930 | 4.980 | 4.980 | 12,032 |
| 2025-08-27 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 4 |
| 2025-08-26 | 4.930 | 5.000 | 4.930 | 4.990 | 4.990 | 16,523 |
| 2025-08-25 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 17,606 |
| 2025-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,119 |
| 2025-08-21 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 13,689 |
| 2025-08-20 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 29,410 |
| 2025-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 14,533 |
| 2025-08-18 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 29,531 |
| 2025-08-15 | 5.020 | 5.040 | 5.000 | 5.020 | 5.020 | 31,774 |
| 2025-08-14 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 65,620 |
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.