H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	96.582	96.582	96.582	96.582	96.271	0
2023-01-13	96.582	96.582	96.582	96.582	96.271	57
2023-01-12	95.777	95.777	95.777	95.777	95.469	62
2023-01-11	95.777	95.777	95.777	95.777	95.469	8
2023-01-10	96.582	96.582	96.582	96.582	96.271	0
2023-01-09	96.582	96.582	96.582	96.582	96.271	124
2023-01-06	96.582	96.582	96.582	96.582	96.271	0
2023-01-05	96.582	96.582	96.582	96.582	96.271	6
2023-01-04	96.582	96.582	96.582	96.582	96.271	7
2023-01-03	102.22	102.22	102.22	102.22	101.89	60
2023-01-02	98.192	98.996	98.192	98.996	98.678	33
2022-12-30	98.996	98.996	98.996	98.996	98.678	24
2022-12-29	98.996	98.996	98.996	98.996	98.678	77
2022-12-28	98.996	98.996	98.996	98.996	98.678	2
2022-12-27	98.192	98.192	98.192	98.192	97.875	198
2022-12-23	96.582	96.582	96.582	96.582	96.271	18
2022-12-22	93.362	94.972	93.362	94.972	94.666	22
2022-12-21	93.362	93.362	93.362	93.362	93.062	1
2022-12-20	90.948	90.948	90.948	90.948	90.655	3
2022-12-19	90.948	90.948	90.948	90.948	90.655	21
2022-12-16	90.948	90.948	90.948	90.948	90.655	12
2022-12-15	86.924	90.948	86.924	90.948	90.655	75
2022-12-14	89.338	89.338	80.082	80.082	79.825	100
2022-12-13	89.338	89.338	89.338	89.338	89.051	11
2022-12-12	89.338	89.338	89.338	89.338	89.051	24
2022-12-09	89.338	89.338	89.338	89.338	89.051	3
2022-12-08	89.338	89.338	89.338	89.338	89.051	0
2022-12-07	89.338	89.338	89.338	89.338	89.051	0
2022-12-06	89.338	89.338	89.338	89.338	89.051	12
2022-12-05	89.338	89.338	89.338	89.338	89.051	329
2022-12-02	90.143	90.143	90.143	90.143	89.853	116
2022-12-01	90.143	90.143	90.143	90.143	89.853	0
2022-11-30	90.143	90.143	90.143	90.143	89.853	34
2022-11-29	89.338	89.338	89.338	89.338	89.051	12
2022-11-28	90.143	90.143	90.143	90.143	89.853	6
2022-11-25	90.143	90.143	90.143	90.143	89.853	19
2022-11-24	89.338	89.338	89.338	89.338	89.051	13
2022-11-23	90.143	90.143	90.143	90.143	89.853	0
2022-11-22	90.143	90.143	90.143	90.143	89.853	37
2022-11-21	90.143	90.143	90.143	90.143	89.853	4
2022-11-18	89.338	89.338	89.338	89.338	89.051	0
2022-11-17	89.338	89.338	89.338	89.338	89.051	0
2022-11-16	89.338	89.338	89.338	89.338	89.051	24
2022-11-15	83.704	83.704	83.704	83.704	83.435	1
2022-11-14	84.509	84.509	84.509	84.509	84.237	62
2022-11-11	78.875	84.509	78.875	84.509	84.237	101
2022-11-10	80.485	80.485	80.485	80.485	80.226	78
2022-11-09	84.509	84.509	84.509	84.509	84.237	7
2022-11-08	84.509	84.509	84.509	84.509	84.237	6
2022-11-07	84.509	84.509	84.509	84.509	84.237	34
2022-11-04	85.314	85.314	85.314	85.314	85.039	0
2022-11-03	85.314	85.314	85.314	85.314	85.039	0
2022-11-02	85.314	85.314	85.314	85.314	85.039	0
2022-11-01	85.314	85.314	85.314	85.314	85.039	12
2022-10-31	86.924	86.924	86.924	86.924	86.644	12
2022-10-28	84.509	86.924	84.509	86.924	86.644	27
2022-10-27	88.533	88.533	88.533	88.533	88.248	27
2022-10-26	90.143	90.143	90.143	90.143	89.853	6
2022-10-25	90.143	90.143	90.143	90.143	89.853	12
2022-10-24	82.095	82.095	82.095	82.095	81.830	0

← NewerPage 17 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.