H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 0 |
| 2024-09-05 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 0 |
| 2024-09-04 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 54 |
| 2024-09-03 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 20 |
| 2024-09-02 | 111.00 | 111.00 | 111.00 | 111.00 | 110.64 | 15 |
| 2024-08-30 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 20 |
| 2024-08-29 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 177 |
| 2024-08-28 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 0 |
| 2024-08-27 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 5 |
| 2024-08-26 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 39 |
| 2024-08-23 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 0 |
| 2024-08-22 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 0 |
| 2024-08-21 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 20 |
| 2024-08-20 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 20 |
| 2024-08-19 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 65 |
| 2024-08-16 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 32 |
| 2024-08-15 | 115.00 | 116.00 | 115.00 | 116.00 | 115.63 | 100 |
| 2024-08-14 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 1 |
| 2024-08-13 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 0 |
| 2024-08-12 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 0 |
| 2024-08-09 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 0 |
| 2024-08-08 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 5 |
| 2024-08-07 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 50 |
| 2024-08-06 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 20 |
| 2024-08-05 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 7 |
| 2024-08-02 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 10 |
| 2024-08-01 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 26 |
| 2024-07-31 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 0 |
| 2024-07-30 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 0 |
| 2024-07-29 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 33 |
| 2024-07-26 | 107.00 | 113.00 | 107.00 | 113.00 | 112.64 | 11 |
| 2024-07-25 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 200 |
| 2024-07-24 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 5 |
| 2024-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 104.66 | 12 |
| 2024-07-22 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 45 |
| 2024-07-19 | 107.00 | 114.00 | 107.00 | 114.00 | 113.63 | 121 |
| 2024-07-18 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 2 |
| 2024-07-17 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 71 |
| 2024-07-16 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 25 |
| 2024-07-15 | 117.00 | 117.00 | 117.00 | 117.00 | 116.62 | 10 |
| 2024-07-12 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | 467 |
| 2024-07-11 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | 85 |
| 2024-07-10 | 111.00 | 111.00 | 111.00 | 111.00 | 110.64 | 32 |
| 2024-07-09 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 6 |
| 2024-07-08 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 260 |
| 2024-07-05 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 133 |
| 2024-07-04 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 201 |
| 2024-07-03 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 49 |
| 2024-07-02 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 1,542 |
| 2024-07-01 | 101.00 | 110.00 | 101.00 | 110.00 | 109.65 | 36 |
| 2024-06-28 | 97.000 | 97.000 | 97.000 | 97.000 | 96.688 | 229 |
| 2024-06-27 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 194 |
| 2024-06-26 | 111.00 | 111.00 | 109.00 | 109.00 | 108.65 | 26 |
| 2024-06-25 | 119.00 | 119.00 | 111.00 | 111.00 | 110.64 | 67 |
| 2024-06-24 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 1 |
| 2024-06-21 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 2 |
| 2024-06-20 | 115.00 | 115.00 | 111.00 | 111.00 | 110.64 | 101 |
| 2024-06-19 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 0 |
| 2024-06-18 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 11 |
| 2024-06-17 | 121.00 | 121.00 | 121.00 | 121.00 | 120.61 | 116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0600 EUR |
| 2025-07-10 | 0.0600 EUR |
| 2024-10-02 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.