H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 7 |
| 2024-03-18 | 110.00 | 114.00 | 110.00 | 114.00 | 113.63 | 84 |
| 2024-03-15 | 113.00 | 113.00 | 108.00 | 108.00 | 107.65 | 82 |
| 2024-03-14 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 30 |
| 2024-03-13 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 32 |
| 2024-03-12 | 109.00 | 113.00 | 109.00 | 113.00 | 112.64 | 38 |
| 2024-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 5 |
| 2024-03-08 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 36 |
| 2024-03-07 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 33 |
| 2024-03-06 | 114.00 | 114.00 | 111.00 | 111.00 | 110.64 | 28 |
| 2024-03-05 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 34 |
| 2024-03-04 | 117.00 | 117.00 | 105.00 | 105.00 | 104.66 | 598 |
| 2024-03-01 | 105.00 | 105.00 | 105.00 | 105.00 | 104.66 | 40 |
| 2024-02-29 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 5 |
| 2024-02-28 | 117.00 | 117.00 | 117.00 | 117.00 | 116.62 | 16 |
| 2024-02-27 | 110.00 | 110.00 | 108.00 | 108.00 | 107.65 | 463 |
| 2024-02-26 | 118.00 | 118.00 | 118.00 | 118.00 | 117.62 | 144 |
| 2024-02-23 | 110.00 | 118.00 | 110.00 | 118.00 | 117.62 | 56 |
| 2024-02-22 | 115.00 | 115.00 | 112.00 | 112.00 | 111.64 | 661 |
| 2024-02-21 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 72 |
| 2024-02-20 | 111.00 | 112.00 | 111.00 | 112.00 | 111.64 | 65 |
| 2024-02-19 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 34 |
| 2024-02-16 | 106.00 | 114.00 | 106.00 | 114.00 | 113.63 | 108 |
| 2024-02-15 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 5 |
| 2024-02-14 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 84 |
| 2024-02-13 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 52 |
| 2024-02-12 | 103.00 | 109.00 | 103.00 | 109.00 | 108.65 | 60 |
| 2024-02-09 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 212 |
| 2024-02-08 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 38 |
| 2024-02-07 | 115.00 | 115.00 | 103.00 | 103.00 | 102.67 | 28 |
| 2024-02-06 | 114.00 | 115.00 | 114.00 | 115.00 | 114.63 | 65 |
| 2024-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 28 |
| 2024-02-02 | 110.00 | 114.00 | 110.00 | 114.00 | 113.63 | 11 |
| 2024-02-01 | 114.00 | 114.00 | 105.00 | 105.00 | 104.66 | 15 |
| 2024-01-31 | 113.00 | 115.00 | 113.00 | 115.00 | 114.63 | 10 |
| 2024-01-30 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 0 |
| 2024-01-29 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 30 |
| 2024-01-26 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 0 |
| 2024-01-25 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 110 |
| 2024-01-24 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 1,666 |
| 2024-01-23 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 10 |
| 2024-01-22 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 80 |
| 2024-01-19 | 100.00 | 100.00 | 90.500 | 90.500 | 90.209 | 67 |
| 2024-01-18 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 0 |
| 2024-01-17 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 0 |
| 2024-01-16 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 0 |
| 2024-01-15 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 112 |
| 2024-01-12 | 98.000 | 98.000 | 98.000 | 98.000 | 97.684 | 26 |
| 2024-01-11 | 99.000 | 99.000 | 99.000 | 99.000 | 98.681 | 32 |
| 2024-01-10 | 94.500 | 94.500 | 89.000 | 89.000 | 88.713 | 95 |
| 2024-01-09 | 99.000 | 99.000 | 99.000 | 99.000 | 98.681 | 25 |
| 2024-01-08 | 99.000 | 99.000 | 92.500 | 92.500 | 92.202 | 136 |
| 2024-01-05 | 99.000 | 99.000 | 99.000 | 99.000 | 98.681 | 0 |
| 2024-01-04 | 99.000 | 99.000 | 99.000 | 99.000 | 98.681 | 12 |
| 2024-01-03 | 98.000 | 98.000 | 98.000 | 98.000 | 97.684 | 14 |
| 2024-01-02 | 98.000 | 98.000 | 98.000 | 98.000 | 97.684 | 18 |
| 2023-12-29 | 98.000 | 98.000 | 98.000 | 98.000 | 97.684 | 54 |
| 2023-12-28 | 94.500 | 94.500 | 94.500 | 94.500 | 94.196 | 40 |
| 2023-12-27 | 98.000 | 98.000 | 98.000 | 98.000 | 97.684 | 9 |
| 2023-12-22 | 98.000 | 98.000 | 89.000 | 89.000 | 88.713 | 36 |
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.