H&K AG historical data

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

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

← NewerPage 14 of 22 · 1,285 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.