H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 24,309 |
| 2025-08-12 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 16,398 |
| 2025-08-11 | 5.020 | 5.040 | 5.020 | 5.020 | 5.020 | 32,284 |
| 2025-08-08 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 7,745 |
| 2025-08-07 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 4,260 |
| 2025-08-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 36,380 |
| 2025-08-05 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 13,310 |
| 2025-08-04 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 37,197 |
| 2025-08-01 | 5.020 | 5.040 | 5.000 | 5.020 | 5.020 | 150,323 |
| 2025-07-31 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 36,410 |
| 2025-07-30 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 7,292 |
| 2025-07-29 | 4.980 | 5.040 | 4.980 | 5.020 | 5.020 | 116,546 |
| 2025-07-28 | 4.980 | 4.990 | 4.980 | 4.980 | 4.980 | 26,692 |
| 2025-07-25 | 4.990 | 5.000 | 4.980 | 5.000 | 5.000 | 23,893 |
| 2025-07-24 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 54,086 |
| 2025-07-23 | 4.990 | 4.990 | 4.970 | 4.970 | 4.970 | 10,174 |
| 2025-07-22 | 4.970 | 4.980 | 4.970 | 4.970 | 4.970 | 66,476 |
| 2025-07-21 | 4.970 | 4.980 | 4.960 | 4.970 | 4.970 | 29,624 |
| 2025-07-18 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 50,603 |
| 2025-07-17 | 4.960 | 4.970 | 4.950 | 4.960 | 4.960 | 26,380 |
| 2025-07-16 | 4.960 | 4.970 | 4.950 | 4.960 | 4.960 | 17,443 |
| 2025-07-15 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 43,140 |
| 2025-07-14 | 4.950 | 4.960 | 4.920 | 4.950 | 4.950 | 123,888 |
| 2025-07-11 | 4.960 | 4.960 | 4.950 | 4.960 | 4.960 | 6,950 |
| 2025-07-10 | 4.960 | 4.970 | 4.950 | 4.970 | 4.970 | 36,132 |
| 2025-07-09 | 4.950 | 4.970 | 4.950 | 4.970 | 4.970 | 44,634 |
| 2025-07-08 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 17,050 |
| 2025-07-07 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 4,582 |
| 2025-07-04 | 4.940 | 4.950 | 4.940 | 4.950 | 4.950 | 11,045 |
| 2025-07-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 17,455 |
| 2025-07-02 | 4.940 | 4.970 | 4.940 | 4.970 | 4.970 | 13,776 |
| 2025-07-01 | 4.950 | 4.970 | 4.940 | 4.970 | 4.970 | 42,181 |
| 2025-06-30 | 4.930 | 4.940 | 4.930 | 4.930 | 4.930 | 9,225 |
| 2025-06-27 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 2,971 |
| 2025-06-26 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 15,036 |
| 2025-06-25 | 4.920 | 4.930 | 4.920 | 4.930 | 4.930 | 4,626 |
| 2025-06-24 | 4.930 | 4.940 | 4.920 | 4.930 | 4.930 | 11,490 |
| 2025-06-23 | 4.920 | 4.950 | 4.920 | 4.940 | 4.940 | 21,935 |
| 2025-06-20 | 4.940 | 4.950 | 4.920 | 4.940 | 4.940 | 5,248 |
| 2025-06-19 | 4.920 | 4.940 | 4.920 | 4.920 | 4.920 | 645 |
| 2025-06-18 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 8,793 |
| 2025-06-17 | 4.920 | 4.960 | 4.920 | 4.950 | 4.950 | 8,094 |
| 2025-06-16 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 3,010 |
| 2025-06-13 | 4.930 | 4.970 | 4.930 | 4.970 | 4.970 | 31,207 |
| 2025-06-12 | 4.950 | 4.970 | 4.940 | 4.960 | 4.960 | 7,573 |
| 2025-06-11 | 4.940 | 4.970 | 4.940 | 4.950 | 4.950 | 6,568 |
| 2025-06-10 | 4.970 | 4.970 | 4.950 | 4.970 | 4.970 | 2,413 |
| 2025-06-09 | 4.980 | 4.980 | 4.920 | 4.940 | 4.940 | 8,125 |
| 2025-06-06 | 4.950 | 4.990 | 4.940 | 4.990 | 4.990 | 24,195 |
| 2025-06-05 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 3,764 |
| 2025-06-04 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 198,050 |
| 2025-06-03 | 4.990 | 5.000 | 4.980 | 4.990 | 4.990 | 22,844 |
| 2025-06-02 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 85,657 |
| 2025-05-30 | 4.950 | 4.990 | 4.950 | 4.990 | 4.990 | 44,725 |
| 2025-05-29 | 4.980 | 4.980 | 4.970 | 4.980 | 4.980 | 13,488 |
| 2025-05-28 | 4.980 | 4.990 | 4.970 | 4.990 | 4.990 | 70,800 |
| 2025-05-27 | 5.000 | 5.040 | 5.000 | 5.020 | 4.920 | 39,142 |
| 2025-05-26 | 4.970 | 5.000 | 4.970 | 5.000 | 4.900 | 2,951 |
| 2025-05-23 | 5.000 | 5.000 | 4.980 | 4.980 | 4.881 | 14,820 |
| 2025-05-22 | 4.970 | 5.000 | 4.970 | 5.000 | 4.900 | 14,227 |
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.