H&K AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	98.000	98.000	98.000	98.000	97.684	6
2023-12-20	89.000	89.000	89.000	89.000	88.713	51
2023-12-19	99.000	99.000	99.000	99.000	98.681	0
2023-12-18	99.000	99.000	99.000	99.000	98.681	0
2023-12-15	99.000	99.000	99.000	99.000	98.681	0
2023-12-14	99.000	99.000	99.000	99.000	98.681	0
2023-12-13	89.500	99.000	89.500	99.000	98.681	4
2023-12-12	99.000	99.000	99.000	99.000	98.681	10
2023-12-11	79.500	79.500	79.500	79.500	79.244	20
2023-12-08	99.000	99.000	99.000	99.000	98.681	2
2023-12-07	99.000	99.000	99.000	99.000	98.681	0
2023-12-06	99.000	99.000	99.000	99.000	98.681	0
2023-12-05	95.000	99.000	95.000	99.000	98.681	20
2023-12-04	99.000	99.000	99.000	99.000	98.681	3
2023-12-01	99.000	99.000	99.000	99.000	98.681	0
2023-11-30	99.000	99.000	99.000	99.000	98.681	0
2023-11-29	99.000	99.000	99.000	99.000	98.681	0
2023-11-28	99.000	99.000	99.000	99.000	98.681	0
2023-11-27	99.000	99.000	99.000	99.000	98.681	3
2023-11-24	99.000	99.000	99.000	99.000	98.681	3
2023-11-23	96.000	100.00	96.000	100.00	99.678	30
2023-11-22	96.000	96.000	96.000	96.000	95.691	4
2023-11-21	100.00	100.00	100.00	100.00	99.678	0
2023-11-20	100.00	100.00	100.00	100.00	99.678	4
2023-11-17	98.000	98.000	98.000	98.000	97.684	1
2023-11-16	99.500	99.500	99.500	99.500	99.180	0
2023-11-15	99.500	99.500	99.500	99.500	99.180	0
2023-11-14	99.500	99.500	99.500	99.500	99.180	0
2023-11-13	99.500	99.500	99.500	99.500	99.180	0
2023-11-10	99.500	99.500	99.500	99.500	99.180	25
2023-11-09	99.500	99.500	99.500	99.500	99.180	0
2023-11-08	99.500	99.500	99.500	99.500	99.180	0
2023-11-07	99.500	99.500	99.500	99.500	99.180	0
2023-11-06	99.500	99.500	99.500	99.500	99.180	0
2023-11-03	99.500	99.500	99.500	99.500	99.180	0
2023-11-02	99.500	99.500	99.500	99.500	99.180	13
2023-11-01	96.000	96.000	96.000	96.000	95.691	51
2023-10-31	99.500	99.500	99.500	99.500	99.180	0
2023-10-30	96.000	99.500	96.000	99.500	99.180	22
2023-10-27	100.00	100.00	100.00	100.00	99.678	0
2023-10-26	100.00	100.00	100.00	100.00	99.678	0
2023-10-25	100.00	100.00	100.00	100.00	99.678	15
2023-10-24	100.00	100.00	100.00	100.00	99.678	6
2023-10-23	100.00	100.00	100.00	100.00	99.678	0
2023-10-20	100.00	100.00	100.00	100.00	99.678	2
2023-10-19	97.000	97.000	96.000	96.000	95.691	12
2023-10-18	96.000	99.500	96.000	99.500	99.180	16
2023-10-17	100.00	100.00	100.00	100.00	99.678	0
2023-10-16	100.00	100.00	100.00	100.00	99.678	0
2023-10-13	100.00	100.00	100.00	100.00	99.678	0
2023-10-12	100.00	100.00	100.00	100.00	99.678	75
2023-10-11	100.00	100.00	100.00	100.00	99.678	0
2023-10-10	100.00	100.00	100.00	100.00	99.678	5
2023-10-09	99.500	99.500	99.500	99.500	99.180	10
2023-10-06	100.00	100.00	100.00	100.00	99.678	0
2023-10-05	100.00	100.00	100.00	100.00	99.678	0
2023-10-04	100.00	100.00	100.00	100.00	99.678	42
2023-10-03	100.00	100.00	96.000	96.000	95.691	41
2023-10-02	100.00	100.00	100.00	100.00	99.678	6
2023-09-29	100.00	100.00	100.00	100.00	99.678	6

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.