H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	82.095	82.095	82.095	82.095	81.830	0
2022-10-20	82.095	82.095	82.095	82.095	81.830	0
2022-10-19	82.095	82.095	82.095	82.095	81.830	53
2022-10-18	82.095	82.095	82.095	82.095	81.830	12
2022-10-17	81.290	81.290	81.290	81.290	81.028	0
2022-10-14	81.290	81.290	81.290	81.290	81.028	12
2022-10-13	76.461	76.461	76.461	76.461	76.214	8
2022-10-12	76.461	76.461	76.461	76.461	76.214	0
2022-10-11	76.461	76.461	76.461	76.461	76.214	27
2022-10-10	80.485	80.485	80.485	80.485	80.226	39
2022-10-07	73.644	73.644	73.644	73.644	73.406	62
2022-10-06	81.290	81.290	81.290	81.290	81.028	1
2022-10-05	76.461	76.461	76.461	76.461	76.214	0
2022-10-04	80.082	80.082	76.461	76.461	76.214	11
2022-10-03	76.461	76.461	76.461	76.461	76.214	3
2022-09-30	75.253	75.253	75.253	75.253	75.011	37
2022-09-29	76.058	76.058	76.058	76.058	75.813	0
2022-09-28	76.058	76.058	76.058	76.058	75.813	16
2022-09-27	75.656	75.656	75.656	75.656	75.412	0
2022-09-26	75.656	75.656	75.656	75.656	75.412	58
2022-09-23	80.485	80.485	80.082	80.082	79.825	27
2022-09-22	80.485	80.485	80.485	80.485	80.226	118
2022-09-21	79.680	79.680	79.680	79.680	79.423	0
2022-09-20	79.680	79.680	79.680	79.680	79.423	0
2022-09-19	79.680	79.680	79.680	79.680	79.423	13
2022-09-16	79.680	79.680	79.680	79.680	79.423	12
2022-09-15	76.863	76.863	76.863	76.863	76.615	62
2022-09-14	80.082	80.082	80.082	80.082	79.825	3
2022-09-13	80.082	80.082	80.082	80.082	79.825	0
2022-09-12	80.082	80.082	80.082	80.082	79.825	7
2022-09-09	80.485	80.485	80.485	80.485	80.226	0
2022-09-08	80.485	80.485	80.485	80.485	80.226	0
2022-09-07	80.485	80.485	80.485	80.485	80.226	0
2022-09-06	80.485	80.485	80.485	80.485	80.226	0
2022-09-05	80.485	80.485	80.485	80.485	80.226	3
2022-09-02	80.485	80.485	80.485	80.485	80.226	83
2022-09-01	84.509	84.509	84.509	84.509	84.237	2
2022-08-31	83.704	83.704	83.704	83.704	83.435	0
2022-08-30	83.704	83.704	83.704	83.704	83.435	0
2022-08-29	83.704	83.704	83.704	83.704	83.435	17
2022-08-26	81.290	81.290	81.290	81.290	81.028	0
2022-08-25	81.290	81.290	81.290	81.290	81.028	0
2022-08-24	81.290	81.290	81.290	81.290	81.028	0
2022-08-23	81.290	81.290	81.290	81.290	81.028	0
2022-08-22	81.290	81.290	81.290	81.290	81.028	6
2022-08-19	81.290	81.290	81.290	81.290	81.028	12
2022-08-18	84.509	84.509	84.509	84.509	84.237	0
2022-08-17	84.509	84.509	84.509	84.509	84.237	16
2022-08-16	84.509	84.509	84.509	84.509	84.237	0
2022-08-15	84.509	84.509	84.509	84.509	84.237	12
2022-08-12	81.290	81.290	81.290	81.290	81.028	0
2022-08-11	81.290	81.290	81.290	81.290	81.028	39
2022-08-10	84.509	84.509	84.509	84.509	84.237	4
2022-08-09	84.509	84.509	84.509	84.509	84.237	0
2022-08-08	84.509	84.509	84.509	84.509	84.237	68
2022-08-05	84.509	84.509	84.509	84.509	84.237	201
2022-08-04	84.509	84.509	84.509	84.509	84.237	195
2022-08-03	93.362	93.362	93.362	93.362	93.062	130
2022-08-02	86.119	86.119	86.119	86.119	85.841	6
2022-08-01	80.485	80.485	80.485	80.485	80.226	82

← NewerPage 18 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.