H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 99.000 | 99.000 | 99.000 | 99.000 | 98.681 | 9 |
| 2023-09-27 | 99.000 | 99.000 | 99.000 | 99.000 | 98.681 | 3 |
| 2023-09-26 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 10 |
| 2023-09-25 | 100.00 | 100.00 | 96.000 | 96.000 | 95.691 | 47 |
| 2023-09-22 | 96.000 | 96.000 | 96.000 | 96.000 | 95.691 | 30 |
| 2023-09-21 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 3 |
| 2023-09-20 | 97.000 | 97.000 | 97.000 | 97.000 | 96.688 | 0 |
| 2023-09-19 | 97.000 | 97.000 | 97.000 | 97.000 | 96.688 | 73 |
| 2023-09-18 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 13 |
| 2023-09-15 | 100.00 | 100.00 | 100.00 | 100.00 | 99.678 | 2 |
| 2023-09-14 | 103.00 | 103.00 | 103.00 | 103.00 | 102.67 | 0 |
| 2023-09-13 | 103.00 | 103.00 | 103.00 | 103.00 | 102.67 | 26 |
| 2023-09-12 | 97.500 | 97.500 | 97.500 | 97.500 | 97.186 | 3 |
| 2023-09-11 | 97.500 | 97.500 | 97.500 | 97.500 | 97.186 | 2 |
| 2023-09-08 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 0 |
| 2023-09-07 | 100.00 | 106.00 | 100.00 | 106.00 | 105.66 | 3 |
| 2023-09-06 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 0 |
| 2023-09-05 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 5 |
| 2023-09-04 | 97.000 | 97.000 | 97.000 | 97.000 | 96.688 | 100 |
| 2023-09-01 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 0 |
| 2023-08-31 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 0 |
| 2023-08-30 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 0 |
| 2023-08-29 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 0 |
| 2023-08-28 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 65 |
| 2023-08-25 | 103.00 | 103.00 | 103.00 | 103.00 | 102.67 | 0 |
| 2023-08-24 | 102.00 | 103.00 | 102.00 | 103.00 | 102.67 | 67 |
| 2023-08-23 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 1 |
| 2023-08-22 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 0 |
| 2023-08-21 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 10 |
| 2023-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 101.67 | 4 |
| 2023-08-17 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 4 |
| 2023-08-16 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 2 |
| 2023-08-15 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 0 |
| 2023-08-14 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 50 |
| 2023-08-11 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 0 |
| 2023-08-10 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 0 |
| 2023-08-09 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 0 |
| 2023-08-08 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 0 |
| 2023-08-07 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 0 |
| 2023-08-04 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 2 |
| 2023-08-03 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 40 |
| 2023-08-02 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 1 |
| 2023-08-01 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 40 |
| 2023-07-31 | 113.00 | 113.00 | 107.00 | 107.00 | 106.66 | 22 |
| 2023-07-28 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 0 |
| 2023-07-27 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 100 |
| 2023-07-26 | 114.00 | 114.00 | 113.00 | 113.00 | 112.64 | 112 |
| 2023-07-25 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 0 |
| 2023-07-24 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 4 |
| 2023-07-21 | 106.00 | 106.00 | 106.00 | 106.00 | 105.66 | 13 |
| 2023-07-20 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 1 |
| 2023-07-19 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 41 |
| 2023-07-18 | 105.00 | 105.00 | 105.00 | 105.00 | 104.66 | 1 |
| 2023-07-17 | 111.00 | 111.00 | 111.00 | 111.00 | 110.64 | 77 |
| 2023-07-14 | 105.00 | 105.00 | 105.00 | 105.00 | 104.66 | 1 |
| 2023-07-13 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 4 |
| 2023-07-12 | 111.00 | 111.00 | 111.00 | 111.00 | 110.64 | 2 |
| 2023-07-11 | 105.00 | 105.00 | 105.00 | 105.00 | 104.66 | 94 |
| 2023-07-10 | 111.00 | 112.00 | 111.00 | 112.00 | 111.64 | 100 |
| 2023-07-07 | 111.00 | 111.00 | 103.00 | 103.00 | 102.67 | 46 |
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.