H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.430 | 3.450 | 3.410 | 3.410 | 3.342 | 7,355 |
| 2025-02-20 | 3.570 | 3.580 | 3.420 | 3.420 | 3.352 | 9,683 |
| 2025-02-19 | 3.550 | 3.560 | 3.480 | 3.560 | 3.489 | 31,355 |
| 2025-02-18 | 3.630 | 3.670 | 3.510 | 3.600 | 3.528 | 3,711 |
| 2025-02-17 | 3.610 | 3.610 | 3.550 | 3.610 | 3.538 | 6,176 |
| 2025-02-14 | 3.520 | 3.570 | 3.440 | 3.470 | 3.401 | 14,453 |
| 2025-02-13 | 3.500 | 3.560 | 3.500 | 3.510 | 3.440 | 9,879 |
| 2025-02-12 | 3.510 | 3.550 | 3.500 | 3.550 | 3.479 | 7,328 |
| 2025-02-11 | 3.650 | 3.650 | 3.410 | 3.410 | 3.342 | 8,180 |
| 2025-02-10 | 3.660 | 3.670 | 3.640 | 3.640 | 3.568 | 7,153 |
| 2025-02-05 | 3.790 | 3.790 | 3.680 | 3.720 | 3.646 | 11,818 |
| 2025-02-04 | 3.740 | 3.760 | 3.740 | 3.760 | 3.685 | 158 |
| 2025-02-03 | 3.780 | 3.790 | 3.750 | 3.750 | 3.675 | 115 |
| 2025-01-30 | 3.750 | 3.790 | 3.750 | 3.790 | 3.715 | 3,228 |
| 2025-01-29 | 3.730 | 3.770 | 3.730 | 3.750 | 3.675 | 53 |
| 2025-01-28 | 3.730 | 3.770 | 3.730 | 3.770 | 3.695 | 204 |
| 2025-01-27 | 3.740 | 3.790 | 3.740 | 3.740 | 3.666 | 1,803 |
| 2025-01-23 | 3.780 | 3.780 | 3.710 | 3.760 | 3.685 | 2,116 |
| 2025-01-22 | 3.800 | 3.800 | 3.770 | 3.770 | 3.695 | 3,183 |
| 2025-01-21 | 3.800 | 3.800 | 3.760 | 3.760 | 3.685 | 6,911 |
| 2025-01-20 | 3.810 | 3.840 | 3.800 | 3.840 | 3.764 | 8,288 |
| 2025-01-17 | 3.790 | 3.790 | 3.750 | 3.750 | 3.675 | 2,919 |
| 2025-01-16 | 3.730 | 3.770 | 3.720 | 3.720 | 3.646 | 3,378 |
| 2025-01-15 | 3.750 | 3.770 | 3.730 | 3.730 | 3.656 | 10,009 |
| 2025-01-14 | 3.750 | 3.750 | 3.710 | 3.710 | 3.636 | 3,301 |
| 2025-01-13 | 3.740 | 3.750 | 3.710 | 3.710 | 3.636 | 3,044 |
| 2025-01-10 | 3.750 | 3.750 | 3.730 | 3.750 | 3.675 | 386 |
| 2025-01-09 | 3.770 | 3.770 | 3.740 | 3.770 | 3.695 | 2,139 |
| 2025-01-08 | 3.760 | 3.770 | 3.750 | 3.750 | 3.675 | 6,608 |
| 2025-01-07 | 3.750 | 3.750 | 3.660 | 3.670 | 3.597 | 6,677 |
| 2025-01-06 | 3.590 | 3.750 | 3.580 | 3.750 | 3.675 | 13,741 |
| 2025-01-03 | 3.550 | 3.600 | 3.550 | 3.560 | 3.489 | 2,315 |
| 2025-01-02 | 3.460 | 3.580 | 3.460 | 3.520 | 3.450 | 3,144 |
| 2024-12-30 | 3.370 | 3.400 | 3.330 | 3.390 | 3.323 | 15,432 |
| 2024-12-27 | 3.370 | 3.370 | 3.310 | 3.350 | 3.283 | 1,559 |
| 2024-12-23 | 3.320 | 3.390 | 3.280 | 3.280 | 3.215 | 6,208 |
| 2024-12-20 | 3.340 | 3.340 | 3.310 | 3.310 | 3.244 | 4,675 |
| 2024-12-19 | 3.370 | 3.370 | 3.340 | 3.360 | 3.293 | 2,860 |
| 2024-12-18 | 3.390 | 3.390 | 3.340 | 3.370 | 3.303 | 1,908 |
| 2024-12-16 | 3.390 | 3.390 | 3.300 | 3.350 | 3.283 | 12,882 |
| 2024-12-13 | 3.310 | 3.390 | 3.300 | 3.360 | 3.293 | 10,127 |
| 2024-12-12 | 3.350 | 3.400 | 3.350 | 3.400 | 3.332 | 10,701 |
| 2024-12-11 | 3.350 | 3.380 | 3.350 | 3.380 | 3.313 | 525 |
| 2024-12-10 | 3.400 | 3.400 | 3.350 | 3.350 | 3.283 | 7,243 |
| 2024-12-09 | 3.430 | 3.430 | 3.340 | 3.400 | 3.332 | 1,023 |
| 2024-12-06 | 3.360 | 3.420 | 3.320 | 3.390 | 3.323 | 11,319 |
| 2024-12-05 | 3.440 | 3.450 | 3.410 | 3.410 | 3.342 | 3,130 |
| 2024-12-04 | 3.360 | 3.400 | 3.360 | 3.400 | 3.332 | 1,436 |
| 2024-12-03 | 3.310 | 3.360 | 3.310 | 3.360 | 3.293 | 70 |
| 2024-12-02 | 3.280 | 3.450 | 3.280 | 3.430 | 3.362 | 7,741 |
| 2024-11-29 | 3.420 | 3.420 | 3.350 | 3.350 | 3.283 | 8,325 |
| 2024-11-28 | 3.450 | 3.470 | 3.450 | 3.470 | 3.401 | 200 |
| 2024-11-27 | 3.470 | 3.500 | 3.420 | 3.450 | 3.381 | 1,629 |
| 2024-11-26 | 3.480 | 3.480 | 3.450 | 3.450 | 3.381 | 500 |
| 2024-11-25 | 3.430 | 3.480 | 3.430 | 3.450 | 3.381 | 6,885 |
| 2024-11-22 | 3.460 | 3.480 | 3.400 | 3.420 | 3.352 | 5,983 |
| 2024-11-21 | 3.300 | 3.420 | 3.300 | 3.420 | 3.352 | 7,523 |
| 2024-11-20 | 3.270 | 3.280 | 3.270 | 3.280 | 3.215 | 1,013 |
| 2024-11-19 | 3.400 | 3.400 | 3.260 | 3.270 | 3.205 | 12,161 |
| 2024-11-18 | 3.430 | 3.510 | 3.420 | 3.450 | 3.381 | 12,507 |
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.