H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.230 | 3.500 | 3.230 | 3.470 | 3.401 | 13,568 |
| 2024-11-14 | 3.360 | 3.400 | 3.300 | 3.380 | 3.313 | 17,597 |
| 2024-11-13 | 3.360 | 3.390 | 3.350 | 3.390 | 3.323 | 1,815 |
| 2024-11-12 | 3.470 | 3.480 | 3.400 | 3.400 | 3.332 | 5,477 |
| 2024-11-11 | 3.440 | 3.480 | 3.300 | 3.470 | 3.401 | 14,908 |
| 2024-11-08 | 3.500 | 3.550 | 3.490 | 3.490 | 3.421 | 5,404 |
| 2024-11-07 | 3.550 | 3.560 | 3.500 | 3.560 | 3.489 | 1,777 |
| 2024-11-06 | 3.570 | 3.580 | 3.500 | 3.560 | 3.489 | 13,119 |
| 2024-11-05 | 3.600 | 3.650 | 3.570 | 3.640 | 3.568 | 2,270 |
| 2024-11-04 | 3.600 | 3.680 | 3.600 | 3.680 | 3.607 | 8,720 |
| 2024-11-01 | 3.730 | 3.730 | 3.620 | 3.700 | 3.626 | 6,495 |
| 2024-10-30 | 3.680 | 3.740 | 3.670 | 3.740 | 3.666 | 2,746 |
| 2024-10-29 | 3.740 | 3.750 | 3.680 | 3.720 | 3.646 | 5,214 |
| 2024-10-28 | 3.680 | 3.730 | 3.680 | 3.710 | 3.636 | 718 |
| 2024-10-24 | 3.730 | 3.740 | 3.710 | 3.710 | 3.636 | 224 |
| 2024-10-23 | 3.740 | 3.740 | 3.680 | 3.710 | 3.636 | 2,127 |
| 2024-10-22 | 3.730 | 3.740 | 3.720 | 3.720 | 3.646 | 333 |
| 2024-10-21 | 3.720 | 3.730 | 3.700 | 3.720 | 3.646 | 2,609 |
| 2024-10-18 | 3.730 | 3.750 | 3.710 | 3.730 | 3.656 | 12,075 |
| 2024-10-17 | 3.710 | 3.720 | 3.710 | 3.720 | 3.646 | 150 |
| 2024-10-16 | 3.710 | 3.740 | 3.710 | 3.730 | 3.656 | 3,135 |
| 2024-10-15 | 3.740 | 3.740 | 3.700 | 3.700 | 3.626 | 2,385 |
| 2024-10-14 | 3.700 | 3.740 | 3.700 | 3.720 | 3.646 | 8,146 |
| 2024-10-11 | 3.720 | 3.730 | 3.720 | 3.730 | 3.656 | 84 |
| 2024-10-10 | 3.720 | 3.730 | 3.720 | 3.730 | 3.656 | 600 |
| 2024-10-09 | 3.750 | 3.750 | 3.740 | 3.740 | 3.666 | 369 |
| 2024-10-08 | 3.710 | 3.750 | 3.710 | 3.740 | 3.666 | 1,349 |
| 2024-10-07 | 3.720 | 3.760 | 3.710 | 3.740 | 3.666 | 930 |
| 2024-10-04 | 3.740 | 3.740 | 3.710 | 3.740 | 3.666 | 3,593 |
| 2024-10-03 | 3.760 | 3.760 | 3.750 | 3.750 | 3.675 | 1,620 |
| 2024-10-02 | 3.760 | 3.760 | 3.740 | 3.750 | 3.675 | 3,341 |
| 2024-10-01 | 3.790 | 3.790 | 3.740 | 3.760 | 3.685 | 46 |
| 2024-09-30 | 3.740 | 3.800 | 3.740 | 3.790 | 3.715 | 3,598 |
| 2024-09-27 | 3.780 | 3.800 | 3.740 | 3.800 | 3.724 | 8,116 |
| 2024-09-26 | 3.800 | 3.800 | 3.740 | 3.800 | 3.724 | 7,099 |
| 2024-09-25 | 3.750 | 3.800 | 3.750 | 3.800 | 3.724 | 4,513 |
| 2024-09-24 | 3.800 | 3.800 | 3.780 | 3.790 | 3.715 | 4,630 |
| 2024-09-23 | 3.800 | 3.800 | 3.750 | 3.780 | 3.705 | 2,171 |
| 2024-09-20 | 3.800 | 3.850 | 3.760 | 3.760 | 3.685 | 9,813 |
| 2024-09-19 | 3.680 | 3.770 | 3.680 | 3.760 | 3.685 | 4,504 |
| 2024-09-18 | 3.750 | 3.760 | 3.670 | 3.720 | 3.646 | 2,993 |
| 2024-09-17 | 3.750 | 3.760 | 3.740 | 3.740 | 3.666 | 5,174 |
| 2024-09-16 | 3.780 | 3.790 | 3.740 | 3.740 | 3.666 | 5,023 |
| 2024-09-13 | 3.800 | 3.820 | 3.800 | 3.820 | 3.744 | 200 |
| 2024-09-12 | 3.800 | 3.820 | 3.800 | 3.820 | 3.744 | 41 |
| 2024-09-11 | 3.800 | 3.810 | 3.780 | 3.780 | 3.705 | 1,881 |
| 2024-09-10 | 3.790 | 3.790 | 3.780 | 3.780 | 3.705 | 1,233 |
| 2024-09-09 | 3.790 | 3.810 | 3.790 | 3.810 | 3.734 | 780 |
| 2024-09-05 | 3.830 | 3.850 | 3.830 | 3.850 | 3.773 | 500 |
| 2024-09-04 | 3.830 | 3.870 | 3.830 | 3.870 | 3.793 | 2,700 |
| 2024-09-03 | 3.850 | 3.870 | 3.850 | 3.870 | 3.793 | 2,800 |
| 2024-09-02 | 3.890 | 3.890 | 3.880 | 3.880 | 3.803 | 16 |
| 2024-08-30 | 3.820 | 3.900 | 3.790 | 3.850 | 3.773 | 14,283 |
| 2024-08-29 | 3.750 | 3.800 | 3.750 | 3.780 | 3.705 | 1,441 |
| 2024-08-28 | 3.750 | 3.760 | 3.750 | 3.750 | 3.675 | 12,577 |
| 2024-08-27 | 3.740 | 3.770 | 3.740 | 3.770 | 3.695 | 7,111 |
| 2024-08-26 | 3.700 | 3.850 | 3.700 | 3.730 | 3.656 | 28,025 |
| 2024-08-23 | 3.740 | 3.740 | 3.700 | 3.720 | 3.646 | 2,381 |
| 2024-08-22 | 3.750 | 3.750 | 3.650 | 3.740 | 3.666 | 20,215 |
| 2024-08-21 | 3.730 | 3.750 | 3.720 | 3.750 | 3.675 | 3,818 |
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.