H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	80.485	80.485	80.485	80.485	80.226	82
2022-07-29	82.095	82.095	82.095	82.095	81.830	0
2022-07-28	82.095	82.095	82.095	82.095	81.830	4
2022-07-27	87.729	87.729	81.290	81.290	81.028	80
2022-07-26	87.729	87.729	87.729	87.729	87.446	63
2022-07-25	82.095	82.095	82.095	82.095	81.830	0
2022-07-22	82.095	82.095	82.095	82.095	81.830	0
2022-07-21	82.095	82.095	82.095	82.095	81.830	0
2022-07-20	82.095	82.095	82.095	82.095	81.830	0
2022-07-19	82.095	82.095	82.095	82.095	81.830	31
2022-07-18	84.509	84.509	84.509	84.509	84.237	0
2022-07-15	81.290	84.509	81.290	84.509	84.237	19
2022-07-14	84.509	84.509	84.509	84.509	84.237	0
2022-07-13	84.509	84.509	84.509	84.509	84.237	12
2022-07-12	85.314	85.314	85.314	85.314	85.039	0
2022-07-11	87.729	87.729	85.314	85.314	85.039	43
2022-07-08	82.899	82.899	82.899	82.899	82.632	64
2022-07-07	80.485	80.485	80.485	80.485	80.226	124
2022-07-06	82.899	82.899	82.899	82.899	82.632	2
2022-07-05	83.704	83.704	82.899	82.899	82.632	124
2022-07-04	87.729	87.729	87.729	87.729	87.446	161
2022-07-01	87.729	87.729	87.729	87.729	87.446	120
2022-06-30	83.704	83.704	83.704	83.704	83.435	12
2022-06-29	82.899	82.899	82.899	82.899	82.632	0
2022-06-28	88.533	88.533	82.899	82.899	82.632	227
2022-06-27	92.558	92.558	92.558	92.558	92.260	257
2022-06-24	92.558	92.558	92.558	92.558	92.260	576
2022-06-23	93.362	93.362	93.362	93.362	93.062	991
2022-06-22	88.533	88.533	88.533	88.533	88.248	319
2022-06-21	87.729	87.729	87.729	87.729	87.446	3
2022-06-20	87.729	87.729	87.729	87.729	87.446	16
2022-06-17	87.729	87.729	87.729	87.729	87.446	1
2022-06-16	87.729	87.729	87.729	87.729	87.446	6
2022-06-15	88.533	88.533	88.533	88.533	88.248	12
2022-06-14	88.533	88.533	88.533	88.533	88.248	27
2022-06-13	88.533	88.533	88.533	88.533	88.248	9
2022-06-10	88.533	88.533	88.533	88.533	88.248	27
2022-06-09	88.533	88.533	88.533	88.533	88.248	47
2022-06-08	88.533	88.533	88.533	88.533	88.248	496
2022-06-07	89.338	89.338	89.338	89.338	89.051	434
2022-06-06	95.777	95.777	95.777	95.777	95.469	0
2022-06-03	95.777	95.777	95.777	95.777	95.469	12
2022-06-02	95.777	95.777	95.777	95.777	95.469	72
2022-06-01	96.582	96.582	96.582	96.582	96.271	206
2022-05-31	98.996	98.996	98.996	98.996	98.678	2
2022-05-30	106.24	106.24	106.24	106.24	105.90	62
2022-05-27	108.65	108.65	106.24	106.24	105.90	4
2022-05-26	94.972	94.972	94.972	94.972	94.666	0
2022-05-25	94.972	94.972	94.972	94.972	94.666	31
2022-05-24	108.65	108.65	108.65	108.65	108.30	12
2022-05-23	110.26	110.26	110.26	110.26	109.91	113
2022-05-20	96.582	96.582	96.582	96.582	96.271	32
2022-05-19	111.87	111.87	96.582	96.582	96.271	472
2022-05-18	94.167	94.972	94.167	94.972	94.666	126
2022-05-17	111.87	111.87	111.87	111.87	111.51	132
2022-05-16	111.87	111.87	111.87	111.87	111.51	45
2022-05-13	103.83	103.83	103.83	103.83	103.49	254
2022-05-12	103.83	103.83	103.83	103.83	103.49	214
2022-05-11	94.972	94.972	94.972	94.972	94.666	192
2022-05-10	97.387	97.387	97.387	97.387	97.073	316

← NewerPage 19 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.