H&K AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	63.985	63.985	63.985	63.985	63.779	0
2022-02-09	63.985	63.985	63.985	63.985	63.779	0
2022-02-08	63.985	63.985	63.985	63.985	63.779	0
2022-02-07	63.985	63.985	63.985	63.985	63.779	1
2022-02-04	68.412	68.412	68.412	68.412	68.192	2
2022-02-03	66.802	66.802	66.802	66.802	66.587	8
2022-02-02	66.802	66.802	66.802	66.802	66.587	6
2022-02-01	68.412	68.412	68.412	68.412	68.192	63
2022-01-31	76.461	76.461	76.461	76.461	76.214	0
2022-01-28	76.461	76.461	76.461	76.461	76.214	52
2022-01-27	71.632	71.632	71.632	71.632	71.401	0
2022-01-26	71.632	71.632	71.632	71.632	71.401	0
2022-01-25	71.632	71.632	71.632	71.632	71.401	0
2022-01-24	71.632	71.632	71.632	71.632	71.401	0
2022-01-21	71.632	71.632	71.632	71.632	71.401	0
2022-01-20	71.632	71.632	71.632	71.632	71.401	34
2022-01-19	72.436	72.436	72.436	72.436	72.203	24
2022-01-18	76.461	76.461	76.461	76.461	76.214	0
2022-01-17	76.461	76.461	76.461	76.461	76.214	26
2022-01-14	71.229	71.229	71.229	71.229	71.000	0
2022-01-13	71.229	71.229	71.229	71.229	71.000	0
2022-01-12	71.229	71.229	71.229	71.229	71.000	13
2022-01-11	80.485	80.485	80.485	80.485	80.226	7
2022-01-10	71.229	71.229	71.229	71.229	71.000	0
2022-01-07	71.229	71.229	71.229	71.229	71.000	0
2022-01-06	71.229	71.229	71.229	71.229	71.000	2
2022-01-05	76.461	76.461	76.461	76.461	76.214	0
2022-01-04	76.461	76.461	76.461	76.461	76.214	0
2022-01-03	76.461	76.461	76.461	76.461	76.214	0
2021-12-31	76.461	76.461	76.461	76.461	76.214	0
2021-12-30	76.461	76.461	76.461	76.461	76.214	0
2021-12-29	76.461	76.461	76.461	76.461	76.214	7
2021-12-28	74.449	76.461	74.449	76.461	76.214	23
2021-12-27	76.461	76.461	76.461	76.461	76.214	12
2021-12-24	76.058	76.058	76.058	76.058	75.813	0
2021-12-23	76.058	76.058	76.058	76.058	75.813	1
2021-12-22	75.656	75.656	75.656	75.656	75.412	6
2021-12-21	63.181	63.181	63.181	63.181	62.977	0
2021-12-20	63.181	63.181	63.181	63.181	62.977	24
2021-12-17	76.461	76.461	76.461	76.461	76.214	0
2021-12-16	76.461	76.461	76.461	76.461	76.214	0
2021-12-15	76.461	76.461	76.461	76.461	76.214	0
2021-12-14	76.461	76.461	76.461	76.461	76.214	0
2021-12-13	76.461	76.461	76.461	76.461	76.214	0
2021-12-10	76.461	76.461	76.461	76.461	76.214	0
2021-12-09	76.461	76.461	76.461	76.461	76.214	0
2021-12-08	76.461	76.461	76.461	76.461	76.214	4
2021-12-07	76.058	76.058	76.058	76.058	75.813	1
2021-12-06	69.217	69.217	69.217	69.217	68.994	9
2021-12-03	76.461	76.461	76.461	76.461	76.214	6
2021-12-02	76.461	76.461	76.461	76.461	76.214	8
2021-12-01	80.485	80.485	80.485	80.485	80.226	7
2021-11-30	80.485	80.485	80.485	80.485	80.226	0
2021-11-29	80.485	80.485	80.485	80.485	80.226	26
2021-11-26	65.193	65.193	65.193	65.193	64.983	0
2021-11-25	65.193	65.193	65.193	65.193	64.983	6
2021-11-24	80.485	80.485	80.485	80.485	80.226	0
2021-11-23	73.241	80.485	73.241	80.485	80.226	161
2021-11-22	65.998	65.998	65.998	65.998	65.785	161
2021-11-19	66.400	66.400	66.400	66.400	66.186	0

← NewerPage 21 of 22 · 1,286 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.