H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	100.61	100.61	100.61	100.61	100.28	1,012
2022-05-06	101.41	101.41	100.61	100.61	100.28	267
2022-05-05	96.582	96.582	96.582	96.582	96.271	213
2022-05-04	100.61	100.61	100.61	100.61	100.28	596
2022-05-03	120.73	120.73	120.73	120.73	120.34	0
2022-05-02	120.73	120.73	120.73	120.73	120.34	24
2022-04-29	120.73	120.73	120.73	120.73	120.34	0
2022-04-28	120.73	120.73	120.73	120.73	120.34	0
2022-04-27	120.73	120.73	120.73	120.73	120.34	135
2022-04-26	120.73	120.73	120.73	120.73	120.34	49
2022-04-25	117.51	120.73	117.51	120.73	120.34	22
2022-04-22	121.53	121.53	120.73	120.73	120.34	64
2022-04-21	120.73	120.73	120.73	120.73	120.34	0
2022-04-20	133.60	133.60	120.73	120.73	120.34	96
2022-04-19	124.75	124.75	121.53	121.53	121.14	134
2022-04-14	120.73	120.73	120.73	120.73	120.34	37
2022-04-13	124.75	124.75	124.75	124.75	124.35	3
2022-04-12	119.92	123.14	119.92	123.14	122.75	692
2022-04-11	140.04	140.04	130.39	130.39	129.97	166
2022-04-08	118.31	129.58	118.31	129.58	129.16	65
2022-04-07	122.34	122.34	122.34	122.34	121.94	0
2022-04-06	122.34	122.34	122.34	122.34	121.94	1
2022-04-05	113.48	123.95	113.48	123.95	123.55	103
2022-04-04	118.31	120.73	118.31	120.73	120.34	50
2022-04-01	118.31	118.31	118.31	118.31	117.93	19
2022-03-31	120.73	120.73	118.31	118.31	117.93	29
2022-03-30	119.92	119.92	119.12	119.12	118.73	207
2022-03-29	132.80	132.80	121.53	121.53	121.14	895
2022-03-28	140.04	140.04	136.02	136.02	135.58	58
2022-03-25	141.65	141.65	132.80	132.80	132.37	1,807
2022-03-24	121.53	128.78	121.53	128.78	128.36	639
2022-03-23	119.92	120.73	119.92	120.73	120.34	99
2022-03-22	112.68	116.70	112.68	116.70	116.33	141
2022-03-21	116.70	116.70	116.70	116.70	116.33	152
2022-03-18	116.70	116.70	116.70	116.70	116.33	137
2022-03-17	117.51	117.51	117.51	117.51	117.13	132
2022-03-16	118.31	118.31	118.31	118.31	117.93	58
2022-03-15	120.73	120.73	120.73	120.73	120.34	289
2022-03-14	120.73	120.73	120.73	120.73	120.34	229
2022-03-11	101.41	104.63	101.41	104.63	104.29	96
2022-03-10	98.996	101.41	98.996	101.41	101.08	145
2022-03-09	120.73	120.73	120.73	120.73	120.34	313
2022-03-08	138.43	138.43	138.43	138.43	137.99	69
2022-03-07	130.39	130.39	130.39	130.39	129.97	205
2022-03-04	197.99	197.99	197.99	197.99	197.36	0
2022-03-03	197.99	197.99	197.99	197.99	197.36	647
2022-03-02	72.436	72.436	72.436	72.436	72.203	0
2022-03-01	72.436	72.436	72.436	72.436	72.203	0
2022-02-28	72.436	72.436	72.436	72.436	72.203	0
2022-02-25	72.436	72.436	72.436	72.436	72.203	0
2022-02-24	72.436	72.436	72.436	72.436	72.203	0
2022-02-23	72.436	72.436	72.436	72.436	72.203	2
2022-02-22	65.193	65.193	65.193	65.193	64.983	161
2022-02-21	80.485	80.485	80.485	80.485	80.226	125
2022-02-18	72.436	72.436	72.436	72.436	72.203	0
2022-02-17	72.436	72.436	72.436	72.436	72.203	12
2022-02-16	75.253	80.485	75.253	80.485	80.226	55
2022-02-15	75.656	75.656	75.656	75.656	75.412	1
2022-02-14	63.985	63.985	63.985	63.985	63.779	0
2022-02-11	63.985	63.985	63.985	63.985	63.779	0

← NewerPage 20 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.