H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 66.500 | 66.500 | 66.000 | 66.000 | 65.858 | 422 |
| 2025-08-15 | 68.000 | 68.000 | 68.000 | 68.000 | 67.854 | 1,333 |
| 2025-08-14 | 70.000 | 70.000 | 67.500 | 67.500 | 67.355 | 5,491 |
| 2025-08-13 | 74.500 | 74.500 | 69.500 | 69.500 | 69.351 | 2,819 |
| 2025-08-12 | 75.000 | 75.000 | 70.000 | 70.000 | 69.850 | 696 |
| 2025-08-11 | 75.000 | 75.000 | 74.500 | 74.500 | 74.340 | 8,243 |
| 2025-08-08 | 75.000 | 75.000 | 75.000 | 75.000 | 74.839 | 123 |
| 2025-08-07 | 75.000 | 75.000 | 74.500 | 74.500 | 74.340 | 1,823 |
| 2025-08-06 | 74.500 | 74.500 | 70.000 | 70.000 | 69.850 | 2,775 |
| 2025-08-05 | 75.000 | 75.000 | 75.000 | 75.000 | 74.839 | 1,399 |
| 2025-08-04 | 69.500 | 69.500 | 69.500 | 69.500 | 69.351 | 346 |
| 2025-08-01 | 74.000 | 74.000 | 72.500 | 72.500 | 72.344 | 390 |
| 2025-07-31 | 74.000 | 74.000 | 74.000 | 74.000 | 73.841 | 0 |
| 2025-07-30 | 74.000 | 74.000 | 74.000 | 74.000 | 73.841 | 1,181 |
| 2025-07-29 | 76.000 | 76.000 | 74.000 | 74.000 | 73.841 | 1,644 |
| 2025-07-28 | 81.000 | 81.000 | 80.500 | 80.500 | 80.327 | 2,005 |
| 2025-07-25 | 80.500 | 80.500 | 80.500 | 80.500 | 80.327 | 0 |
| 2025-07-24 | 80.500 | 80.500 | 80.500 | 80.500 | 80.327 | 588 |
| 2025-07-23 | 90.000 | 90.000 | 88.000 | 88.000 | 87.811 | 147 |
| 2025-07-22 | 90.000 | 90.000 | 89.000 | 89.000 | 88.809 | 732 |
| 2025-07-21 | 91.000 | 91.000 | 91.000 | 91.000 | 90.804 | 2,710 |
| 2025-07-18 | 93.000 | 93.000 | 93.000 | 93.000 | 92.800 | 3,085 |
| 2025-07-17 | 95.000 | 95.000 | 93.000 | 93.000 | 92.800 | 1,015 |
| 2025-07-16 | 97.000 | 97.000 | 94.000 | 94.000 | 93.798 | 1,424 |
| 2025-07-15 | 97.000 | 97.000 | 97.000 | 97.000 | 96.791 | 1,778 |
| 2025-07-14 | 104.00 | 104.00 | 103.00 | 103.00 | 102.78 | 634 |
| 2025-07-11 | 116.00 | 116.00 | 105.00 | 105.00 | 104.77 | 2,480 |
| 2025-07-10 | 118.00 | 118.00 | 117.00 | 117.00 | 116.75 | 1,101 |
| 2025-07-09 | 117.00 | 117.00 | 116.00 | 116.00 | 115.69 | 483 |
| 2025-07-08 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | 613 |
| 2025-07-07 | 113.00 | 114.00 | 113.00 | 114.00 | 113.70 | 868 |
| 2025-07-04 | 113.00 | 113.00 | 113.00 | 113.00 | 112.70 | 820 |
| 2025-07-03 | 113.00 | 113.00 | 113.00 | 113.00 | 112.70 | 1,248 |
| 2025-07-02 | 103.00 | 110.00 | 103.00 | 110.00 | 109.71 | 2,363 |
| 2025-07-01 | 105.00 | 105.00 | 105.00 | 105.00 | 104.72 | 2,219 |
| 2025-06-30 | 108.00 | 108.00 | 97.000 | 97.000 | 96.741 | 2,602 |
| 2025-06-27 | 112.00 | 114.00 | 112.00 | 114.00 | 113.70 | 2,013 |
| 2025-06-26 | 110.00 | 110.00 | 102.00 | 102.00 | 101.73 | 2,597 |
| 2025-06-25 | 104.00 | 104.00 | 104.00 | 104.00 | 103.72 | 0 |
| 2025-06-24 | 104.00 | 104.00 | 104.00 | 104.00 | 103.72 | 689 |
| 2025-06-23 | 120.00 | 122.00 | 120.00 | 122.00 | 121.67 | 580 |
| 2025-06-20 | 107.00 | 125.00 | 107.00 | 125.00 | 124.67 | 705 |
| 2025-06-19 | 107.00 | 107.00 | 107.00 | 107.00 | 106.71 | 958 |
| 2025-06-18 | 108.00 | 108.00 | 108.00 | 108.00 | 107.71 | 1,262 |
| 2025-06-17 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | 1,102 |
| 2025-06-16 | 114.00 | 114.00 | 111.00 | 111.00 | 110.70 | 491 |
| 2025-06-13 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 150 |
| 2025-06-12 | 125.00 | 125.00 | 121.00 | 121.00 | 120.68 | 353 |
| 2025-06-11 | 125.00 | 125.00 | 124.00 | 124.00 | 123.67 | 341 |
| 2025-06-10 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | 602 |
| 2025-06-09 | 130.00 | 130.00 | 130.00 | 130.00 | 129.65 | 561 |
| 2025-06-06 | 124.00 | 124.00 | 123.00 | 123.00 | 122.67 | 886 |
| 2025-06-05 | 124.00 | 124.00 | 124.00 | 124.00 | 123.67 | 1,557 |
| 2025-06-04 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 288 |
| 2025-06-03 | 123.00 | 123.00 | 120.00 | 120.00 | 119.68 | 746 |
| 2025-06-02 | 127.00 | 127.00 | 126.00 | 126.00 | 125.66 | 3,339 |
| 2025-05-30 | 128.00 | 128.00 | 125.00 | 125.00 | 124.67 | 645 |
| 2025-05-29 | 123.00 | 123.00 | 123.00 | 123.00 | 122.67 | 283 |
| 2025-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 129.65 | 436 |
| 2025-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 129.65 | 363 |
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.