H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 121.00 | 121.00 | 103.00 | 103.00 | 102.67 | 56 |
| 2024-06-13 | 122.00 | 122.00 | 122.00 | 122.00 | 121.61 | 0 |
| 2024-06-12 | 122.00 | 122.00 | 122.00 | 122.00 | 121.61 | 0 |
| 2024-06-11 | 116.00 | 122.00 | 116.00 | 122.00 | 121.61 | 2 |
| 2024-06-10 | 118.00 | 118.00 | 114.00 | 114.00 | 113.63 | 30 |
| 2024-06-07 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 1 |
| 2024-06-06 | 117.00 | 117.00 | 117.00 | 117.00 | 116.62 | 0 |
| 2024-06-05 | 110.00 | 117.00 | 110.00 | 117.00 | 116.62 | 11 |
| 2024-06-04 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 12 |
| 2024-06-03 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 0 |
| 2024-05-31 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 5 |
| 2024-05-30 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 0 |
| 2024-05-29 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 18 |
| 2024-05-28 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 86 |
| 2024-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 14 |
| 2024-05-24 | 116.00 | 116.00 | 114.00 | 114.00 | 113.63 | 64 |
| 2024-05-23 | 114.00 | 116.00 | 114.00 | 116.00 | 115.63 | 5,063 |
| 2024-05-22 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 0 |
| 2024-05-21 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 54 |
| 2024-05-20 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 20 |
| 2024-05-17 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 40 |
| 2024-05-16 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 200 |
| 2024-05-15 | 114.00 | 119.00 | 114.00 | 119.00 | 118.62 | 43 |
| 2024-05-14 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 5 |
| 2024-05-13 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 2 |
| 2024-05-10 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 985 |
| 2024-05-09 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 0 |
| 2024-05-08 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 25 |
| 2024-05-07 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 5 |
| 2024-05-06 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 0 |
| 2024-05-03 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 0 |
| 2024-05-02 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 50 |
| 2024-04-30 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 0 |
| 2024-04-29 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 200 |
| 2024-04-26 | 121.00 | 121.00 | 121.00 | 121.00 | 120.61 | 100 |
| 2024-04-25 | 119.00 | 119.00 | 119.00 | 119.00 | 118.62 | 0 |
| 2024-04-24 | 119.00 | 119.00 | 119.00 | 119.00 | 118.62 | 4 |
| 2024-04-23 | 115.00 | 120.00 | 115.00 | 120.00 | 119.61 | 16 |
| 2024-04-22 | 116.00 | 122.00 | 116.00 | 122.00 | 121.61 | 79 |
| 2024-04-19 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 53 |
| 2024-04-18 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 56 |
| 2024-04-17 | 115.00 | 117.00 | 115.00 | 117.00 | 116.62 | 42 |
| 2024-04-16 | 117.00 | 117.00 | 117.00 | 117.00 | 116.62 | 58 |
| 2024-04-15 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 95 |
| 2024-04-12 | 120.00 | 120.00 | 117.00 | 117.00 | 116.62 | 231 |
| 2024-04-11 | 120.00 | 120.00 | 118.00 | 118.00 | 117.62 | 12 |
| 2024-04-10 | 115.00 | 117.00 | 115.00 | 117.00 | 116.62 | 17 |
| 2024-04-09 | 120.00 | 120.00 | 120.00 | 120.00 | 119.61 | 120 |
| 2024-04-08 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 35 |
| 2024-04-05 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 54 |
| 2024-04-04 | 111.00 | 111.00 | 111.00 | 111.00 | 110.64 | 0 |
| 2024-04-03 | 116.00 | 116.00 | 111.00 | 111.00 | 110.64 | 134 |
| 2024-04-02 | 115.00 | 116.00 | 115.00 | 116.00 | 115.63 | 221 |
| 2024-03-28 | 113.00 | 113.00 | 110.00 | 110.00 | 109.65 | 92 |
| 2024-03-27 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 135 |
| 2024-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 47 |
| 2024-03-25 | 114.00 | 114.00 | 113.00 | 113.00 | 112.64 | 69 |
| 2024-03-22 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 20 |
| 2024-03-21 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 323 |
| 2024-03-20 | 111.00 | 111.00 | 108.00 | 108.00 | 107.65 | 53 |
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.