H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.960 | 4.990 | 4.960 | 4.980 | 4.881 | 31,386 |
| 2025-05-20 | 4.950 | 4.990 | 4.950 | 4.980 | 4.881 | 75,636 |
| 2025-05-19 | 4.960 | 4.980 | 4.950 | 4.950 | 4.851 | 115,925 |
| 2025-05-16 | 4.950 | 4.990 | 4.900 | 4.970 | 4.871 | 140,717 |
| 2025-05-15 | 3.930 | 3.930 | 3.700 | 3.810 | 3.734 | 17,049 |
| 2025-05-14 | 4.050 | 4.050 | 3.880 | 3.880 | 3.803 | 15,866 |
| 2025-05-13 | 4.040 | 4.170 | 4.040 | 4.110 | 4.028 | 8,973 |
| 2025-05-12 | 4.050 | 4.050 | 3.940 | 4.050 | 3.969 | 4,222 |
| 2025-05-09 | 4.020 | 4.020 | 3.860 | 3.960 | 3.881 | 10,492 |
| 2025-05-08 | 3.960 | 4.090 | 3.960 | 3.960 | 3.881 | 2,632 |
| 2025-05-07 | 3.940 | 4.010 | 3.940 | 4.000 | 3.920 | 3,505 |
| 2025-05-06 | 4.040 | 4.040 | 3.900 | 3.990 | 3.911 | 6,864 |
| 2025-05-05 | 4.040 | 4.060 | 3.980 | 4.020 | 3.940 | 4,927 |
| 2025-05-02 | 4.170 | 4.190 | 3.800 | 4.050 | 3.969 | 27,290 |
| 2025-04-30 | 4.080 | 4.080 | 4.030 | 4.070 | 3.989 | 2,269 |
| 2025-04-29 | 4.070 | 4.200 | 4.070 | 4.110 | 4.028 | 5,927 |
| 2025-04-28 | 4.220 | 4.240 | 4.210 | 4.240 | 4.156 | 2,624 |
| 2025-04-25 | 4.200 | 4.200 | 4.000 | 4.150 | 4.067 | 22,495 |
| 2025-04-24 | 3.840 | 4.000 | 3.840 | 4.000 | 3.920 | 11,937 |
| 2025-04-23 | 3.770 | 3.840 | 3.710 | 3.840 | 3.764 | 3,783 |
| 2025-04-22 | 3.850 | 3.850 | 3.700 | 3.720 | 3.646 | 1,570 |
| 2025-04-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.685 | 400 |
| 2025-04-16 | 3.800 | 3.880 | 3.740 | 3.740 | 3.666 | 5,072 |
| 2025-04-15 | 3.880 | 3.890 | 3.790 | 3.800 | 3.724 | 2,520 |
| 2025-04-14 | 3.750 | 3.970 | 3.750 | 3.900 | 3.822 | 1,304 |
| 2025-04-11 | 3.680 | 3.890 | 3.680 | 3.710 | 3.636 | 3,561 |
| 2025-04-10 | 3.850 | 3.850 | 3.570 | 3.680 | 3.607 | 3,527 |
| 2025-04-09 | 3.520 | 3.520 | 3.420 | 3.420 | 3.352 | 310 |
| 2025-04-08 | 3.610 | 3.800 | 3.410 | 3.590 | 3.519 | 13,086 |
| 2025-04-07 | 3.700 | 4.010 | 3.610 | 3.650 | 3.577 | 11,294 |
| 2025-04-04 | 4.210 | 4.270 | 3.760 | 3.770 | 3.695 | 8,689 |
| 2025-04-03 | 4.180 | 4.180 | 4.160 | 4.160 | 4.077 | 4,606 |
| 2025-04-02 | 4.350 | 4.400 | 4.190 | 4.320 | 4.234 | 4,745 |
| 2025-04-01 | 4.380 | 4.460 | 4.070 | 4.400 | 4.312 | 16,150 |
| 2025-03-31 | 4.300 | 4.300 | 4.200 | 4.220 | 4.136 | 3,844 |
| 2025-03-28 | 4.330 | 4.330 | 4.280 | 4.280 | 4.195 | 1,000 |
| 2025-03-27 | 4.200 | 4.320 | 4.200 | 4.300 | 4.214 | 859 |
| 2025-03-26 | 4.260 | 4.280 | 4.260 | 4.280 | 4.195 | 2,731 |
| 2025-03-25 | 4.110 | 4.300 | 4.110 | 4.300 | 4.214 | 4,237 |
| 2025-03-24 | 4.340 | 4.340 | 4.200 | 4.200 | 4.116 | 4,221 |
| 2025-03-21 | 4.340 | 4.340 | 4.300 | 4.320 | 4.234 | 2,490 |
| 2025-03-20 | 4.290 | 4.320 | 4.240 | 4.250 | 4.165 | 4,278 |
| 2025-03-19 | 4.300 | 4.430 | 4.300 | 4.300 | 4.214 | 21,395 |
| 2025-03-18 | 4.220 | 4.300 | 4.170 | 4.300 | 4.214 | 1,722 |
| 2025-03-17 | 4.210 | 4.350 | 4.110 | 4.300 | 4.214 | 11,908 |
| 2025-03-14 | 4.110 | 4.350 | 4.110 | 4.350 | 4.263 | 15,044 |
| 2025-03-13 | 3.960 | 4.050 | 3.960 | 4.050 | 3.969 | 9,092 |
| 2025-03-12 | 3.960 | 3.990 | 3.790 | 3.990 | 3.911 | 6,074 |
| 2025-03-11 | 3.950 | 3.990 | 3.770 | 3.900 | 3.822 | 21,000 |
| 2025-03-10 | 3.980 | 3.980 | 3.750 | 3.750 | 3.675 | 2,599 |
| 2025-03-07 | 4.000 | 4.000 | 3.890 | 4.000 | 3.920 | 36,873 |
| 2025-03-06 | 3.820 | 4.000 | 3.820 | 4.000 | 3.920 | 30,325 |
| 2025-03-05 | 3.730 | 3.900 | 3.720 | 3.820 | 3.744 | 17,000 |
| 2025-03-04 | 3.780 | 3.850 | 3.720 | 3.720 | 3.646 | 4,052 |
| 2025-03-03 | 3.820 | 3.900 | 3.700 | 3.890 | 3.813 | 11,841 |
| 2025-02-28 | 3.670 | 3.820 | 3.670 | 3.760 | 3.685 | 14,593 |
| 2025-02-27 | 3.520 | 3.660 | 3.520 | 3.660 | 3.587 | 48,284 |
| 2025-02-26 | 3.540 | 3.550 | 3.510 | 3.510 | 3.440 | 17,393 |
| 2025-02-25 | 3.500 | 3.510 | 3.440 | 3.440 | 3.372 | 1,027 |
| 2025-02-24 | 3.410 | 3.500 | 3.410 | 3.480 | 3.411 | 6,102 |
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.