H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	89.338	89.338	89.338	89.338	89.051	6
2023-04-11	89.338	89.338	89.338	89.338	89.051	38
2023-04-06	86.119	86.119	86.119	86.119	85.841	6
2023-04-05	86.119	86.119	86.119	86.119	85.841	1
2023-04-04	89.338	89.338	89.338	89.338	89.051	38
2023-04-03	89.338	89.338	89.338	89.338	89.051	181
2023-03-31	87.729	87.729	86.119	86.119	85.841	181
2023-03-30	89.338	89.338	89.338	89.338	89.051	181
2023-03-29	89.338	89.338	89.338	89.338	89.051	74
2023-03-28	88.533	89.338	88.533	89.338	89.051	2,658
2023-03-27	92.558	92.558	92.558	92.558	92.260	395
2023-03-24	86.119	88.533	86.119	88.533	88.248	161
2023-03-23	86.119	86.119	86.119	86.119	85.841	3
2023-03-22	86.119	86.119	86.119	86.119	85.841	214
2023-03-21	86.119	86.119	86.119	86.119	85.841	41
2023-03-20	81.290	81.290	81.290	81.290	81.028	2
2023-03-17	86.119	86.119	86.119	86.119	85.841	64
2023-03-16	86.119	86.119	86.119	86.119	85.841	55
2023-03-15	86.119	86.119	86.119	86.119	85.841	3
2023-03-14	86.119	86.119	86.119	86.119	85.841	50
2023-03-13	81.290	89.338	81.290	89.338	89.051	8
2023-03-10	80.485	84.509	80.485	84.509	84.237	334
2023-03-09	84.509	84.509	84.509	84.509	84.237	69
2023-03-08	81.290	81.290	81.290	81.290	81.028	1,267
2023-03-07	84.509	84.509	84.509	84.509	84.237	124
2023-03-06	81.290	81.290	81.290	81.290	81.028	100
2023-03-03	84.509	84.509	84.509	84.509	84.237	88
2023-03-02	87.729	87.729	87.729	87.729	87.446	17
2023-03-01	84.509	84.509	84.509	84.509	84.237	0
2023-02-28	84.509	84.509	84.509	84.509	84.237	0
2023-02-27	84.509	84.509	84.509	84.509	84.237	69
2023-02-24	84.509	84.509	84.509	84.509	84.237	42
2023-02-23	81.290	81.290	81.290	81.290	81.028	127
2023-02-22	84.509	84.509	84.509	84.509	84.237	0
2023-02-21	84.509	84.509	84.509	84.509	84.237	12
2023-02-20	84.509	84.509	84.509	84.509	84.237	186
2023-02-17	85.314	85.314	85.314	85.314	85.039	203
2023-02-16	85.314	85.314	84.509	84.509	84.237	216
2023-02-15	84.509	84.509	84.509	84.509	84.237	121
2023-02-14	84.509	84.509	84.509	84.509	84.237	1,361
2023-02-13	84.509	84.509	84.509	84.509	84.237	94
2023-02-10	90.143	90.143	90.143	90.143	89.853	152
2023-02-09	101.41	101.41	96.582	96.582	96.271	366
2023-02-08	90.143	90.143	90.143	90.143	89.853	345
2023-02-07	94.972	103.02	94.972	103.02	102.69	118
2023-02-06	92.558	92.558	92.558	92.558	92.260	12
2023-02-03	95.777	95.777	95.777	95.777	95.469	18
2023-02-02	95.777	95.777	95.777	95.777	95.469	21
2023-02-01	95.777	95.777	95.777	95.777	95.469	149
2023-01-31	95.777	95.777	95.777	95.777	95.469	372
2023-01-30	96.582	96.582	96.582	96.582	96.271	145
2023-01-27	96.582	96.582	96.582	96.582	96.271	129
2023-01-26	102.22	102.22	102.22	102.22	101.89	83
2023-01-25	102.22	102.22	102.22	102.22	101.89	141
2023-01-24	96.582	96.582	96.582	96.582	96.271	11
2023-01-23	96.582	96.582	96.582	96.582	96.271	79
2023-01-20	96.582	96.582	96.582	96.582	96.271	0
2023-01-19	93.362	96.582	93.362	96.582	96.271	17
2023-01-18	96.582	96.582	93.362	93.362	93.062	62
2023-01-17	96.582	96.582	96.582	96.582	96.271	38

← NewerPage 16 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.