H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 46.000 | 46.000 | 46.000 | 46.000 | 45.901 | 225 |
| 2025-11-06 | 46.000 | 46.000 | 46.000 | 46.000 | 45.901 | 317 |
| 2025-11-05 | 45.000 | 45.000 | 45.000 | 45.000 | 44.903 | 784 |
| 2025-11-04 | 45.000 | 45.000 | 44.000 | 44.000 | 43.905 | 689 |
| 2025-11-03 | 46.000 | 46.000 | 46.000 | 46.000 | 45.901 | 702 |
| 2025-10-31 | 45.600 | 46.000 | 45.600 | 46.000 | 45.901 | 454 |
| 2025-10-30 | 45.600 | 45.600 | 45.600 | 45.600 | 45.502 | 75 |
| 2025-10-29 | 46.000 | 46.000 | 45.600 | 45.600 | 45.502 | 777 |
| 2025-10-28 | 47.000 | 47.000 | 47.000 | 47.000 | 46.899 | 184 |
| 2025-10-27 | 47.000 | 47.000 | 47.000 | 47.000 | 46.899 | 770 |
| 2025-10-24 | 46.000 | 47.000 | 46.000 | 47.000 | 46.899 | 848 |
| 2025-10-23 | 47.000 | 47.000 | 46.000 | 46.000 | 45.901 | 1,068 |
| 2025-10-22 | 48.000 | 48.000 | 47.000 | 47.000 | 46.899 | 188 |
| 2025-10-21 | 46.200 | 47.000 | 46.200 | 47.000 | 46.899 | 101 |
| 2025-10-20 | 48.200 | 48.200 | 48.000 | 48.000 | 47.897 | 567 |
← NewerPage 5 of 5 · 255 trading days
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.