H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	111.00	111.00	111.00	111.00	110.64	0
2023-07-05	111.00	111.00	111.00	111.00	110.64	0
2023-07-04	102.00	111.00	102.00	111.00	110.64	22
2023-07-03	114.00	114.00	114.00	114.00	113.63	14
2023-06-30	107.00	107.00	103.00	103.00	102.67	11
2023-06-29	107.00	107.00	107.00	107.00	106.66	91
2023-06-28	107.00	107.00	101.00	101.00	100.67	75
2023-06-27	105.00	107.00	105.00	107.00	106.66	21
2023-06-26	114.00	114.00	114.00	114.00	113.63	100
2023-06-23	103.00	103.00	103.00	103.00	102.67	125
2023-06-22	115.00	115.00	115.00	115.00	114.63	31
2023-06-21	115.00	115.00	115.00	115.00	114.63	165
2023-06-20	115.00	115.00	115.00	115.00	114.63	49
2023-06-19	114.00	115.00	114.00	115.00	114.63	174
2023-06-16	114.00	114.00	114.00	114.00	113.63	74
2023-06-15	113.00	113.00	113.00	113.00	112.64	0
2023-06-14	113.00	113.00	113.00	113.00	112.64	0
2023-06-13	113.00	113.00	113.00	113.00	112.64	0
2023-06-12	113.00	113.00	113.00	113.00	112.64	158
2023-06-09	114.00	114.00	97.500	97.500	97.186	410
2023-06-08	114.00	114.00	114.00	114.00	113.63	111
2023-06-07	106.00	106.00	106.00	106.00	105.66	0
2023-06-06	106.00	106.00	106.00	106.00	105.66	50
2023-06-05	112.00	112.00	112.00	112.00	111.64	32
2023-06-02	101.00	101.00	99.000	99.000	98.681	32
2023-06-01	106.00	106.00	106.00	106.00	105.66	36
2023-05-31	106.00	106.00	106.00	106.00	105.66	15
2023-05-30	101.00	101.00	101.00	101.00	100.67	0
2023-05-29	101.00	101.00	101.00	101.00	100.67	10
2023-05-26	104.00	104.00	104.00	104.00	103.67	3
2023-05-25	101.00	101.00	101.00	101.00	100.67	12
2023-05-24	109.00	109.00	109.00	109.00	108.65	50
2023-05-23	103.00	103.00	103.00	103.00	102.67	30
2023-05-22	104.00	104.00	104.00	104.00	103.67	21
2023-05-19	104.00	104.00	104.00	104.00	103.67	0
2023-05-18	104.00	104.00	104.00	104.00	103.67	0
2023-05-17	104.00	104.00	104.00	104.00	103.67	6
2023-05-16	104.00	104.00	104.00	104.00	103.67	3
2023-05-15	104.00	104.00	104.00	104.00	103.67	15
2023-05-12	108.00	108.00	100.00	100.00	99.678	27
2023-05-11	103.00	103.00	99.000	99.000	98.681	159
2023-05-10	102.00	109.00	102.00	109.00	108.65	26
2023-05-09	102.00	102.00	102.00	102.00	101.67	16
2023-05-08	106.00	109.00	106.00	109.00	108.65	48
2023-05-05	105.00	106.00	105.00	106.00	105.66	23
2023-05-04	109.00	109.00	109.00	109.00	108.65	55
2023-05-03	100.00	109.00	100.00	109.00	108.65	57
2023-05-02	111.00	111.00	111.00	111.00	110.64	11
2023-04-28	111.00	111.00	111.00	111.00	110.64	247
2023-04-27	109.00	109.00	109.00	109.00	108.65	21
2023-04-26	88.533	88.533	88.533	88.533	88.248	0
2023-04-25	86.119	88.533	86.119	88.533	88.248	103
2023-04-24	81.290	81.290	81.290	81.290	81.028	1
2023-04-21	85.314	85.314	85.314	85.314	85.039	18
2023-04-20	82.095	82.095	80.485	80.485	80.226	26
2023-04-19	82.095	82.095	82.095	82.095	81.830	0
2023-04-18	82.095	82.095	82.095	82.095	81.830	62
2023-04-17	80.485	80.485	80.485	80.485	80.226	44
2023-04-14	77.265	77.265	77.265	77.265	77.017	310
2023-04-13	89.338	89.338	89.338	89.338	89.051	6

← NewerPage 15 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.