H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 135.00 | 135.00 | 133.00 | 133.00 | 132.65 | 420 |
| 2025-05-23 | 134.00 | 134.00 | 134.00 | 134.00 | 133.64 | 400 |
| 2025-05-22 | 130.00 | 135.00 | 130.00 | 135.00 | 134.64 | 334 |
| 2025-05-21 | 139.00 | 139.00 | 132.00 | 132.00 | 131.65 | 573 |
| 2025-05-20 | 139.00 | 139.00 | 139.00 | 139.00 | 138.63 | 179 |
| 2025-05-19 | 136.00 | 136.00 | 136.00 | 136.00 | 135.64 | 1,292 |
| 2025-05-16 | 135.00 | 135.00 | 131.00 | 131.00 | 130.65 | 963 |
| 2025-05-15 | 131.00 | 131.00 | 131.00 | 131.00 | 130.65 | 972 |
| 2025-05-14 | 143.00 | 143.00 | 143.00 | 143.00 | 142.62 | 63 |
| 2025-05-13 | 148.00 | 148.00 | 148.00 | 148.00 | 147.61 | 80 |
| 2025-05-12 | 150.00 | 150.00 | 150.00 | 150.00 | 149.60 | 450 |
| 2025-05-09 | 160.00 | 160.00 | 160.00 | 160.00 | 159.57 | 755 |
| 2025-05-08 | 155.00 | 160.00 | 155.00 | 160.00 | 159.57 | 401 |
| 2025-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 159.57 | 3,099 |
| 2025-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 169.55 | 2,951 |
| 2025-05-05 | 170.00 | 170.00 | 170.00 | 170.00 | 169.55 | 2,506 |
| 2025-05-02 | 160.00 | 160.00 | 160.00 | 160.00 | 159.57 | 3,114 |
| 2025-04-30 | 150.00 | 150.00 | 150.00 | 150.00 | 149.60 | 2,465 |
| 2025-04-29 | 140.00 | 145.00 | 140.00 | 145.00 | 144.61 | 92 |
| 2025-04-28 | 150.00 | 150.00 | 141.00 | 141.00 | 140.62 | 166 |
| 2025-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 149.60 | 248 |
| 2025-04-24 | 145.00 | 150.00 | 145.00 | 150.00 | 149.60 | 97 |
| 2025-04-23 | 150.00 | 150.00 | 150.00 | 150.00 | 149.60 | 133 |
| 2025-04-22 | 150.00 | 154.00 | 150.00 | 154.00 | 153.59 | 169 |
| 2025-04-17 | 142.00 | 142.00 | 142.00 | 142.00 | 141.62 | 115 |
| 2025-04-16 | 159.00 | 159.00 | 154.00 | 154.00 | 153.59 | 104 |
| 2025-04-15 | 153.00 | 153.00 | 153.00 | 153.00 | 152.59 | 50 |
| 2025-04-14 | 145.00 | 145.00 | 145.00 | 145.00 | 144.61 | 248 |
| 2025-04-11 | 133.00 | 133.00 | 133.00 | 133.00 | 132.65 | 69 |
| 2025-04-10 | 134.00 | 134.00 | 134.00 | 134.00 | 133.64 | 429 |
| 2025-04-09 | 166.00 | 166.00 | 154.00 | 154.00 | 153.59 | 256 |
| 2025-04-08 | 155.00 | 155.00 | 155.00 | 155.00 | 154.59 | 396 |
| 2025-04-07 | 155.00 | 155.00 | 155.00 | 155.00 | 154.59 | 0 |
| 2025-04-04 | 165.00 | 165.00 | 155.00 | 155.00 | 154.59 | 69 |
| 2025-04-03 | 155.00 | 155.00 | 155.00 | 155.00 | 154.59 | 91 |
| 2025-04-02 | 155.00 | 155.00 | 155.00 | 155.00 | 154.59 | 104 |
| 2025-04-01 | 162.00 | 162.00 | 160.00 | 160.00 | 159.57 | 367 |
| 2025-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 169.55 | 540 |
| 2025-03-28 | 172.00 | 172.00 | 172.00 | 172.00 | 171.54 | 569 |
| 2025-03-27 | 167.00 | 172.00 | 167.00 | 172.00 | 171.54 | 871 |
| 2025-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 169.55 | 353 |
| 2025-03-25 | 160.00 | 160.00 | 160.00 | 160.00 | 159.57 | 1,073 |
| 2025-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | 159.57 | 458 |
| 2025-03-21 | 155.00 | 155.00 | 155.00 | 155.00 | 154.59 | 436 |
| 2025-03-20 | 140.00 | 154.00 | 140.00 | 154.00 | 153.59 | 792 |
| 2025-03-19 | 136.00 | 136.00 | 136.00 | 136.00 | 135.64 | 215 |
| 2025-03-18 | 133.00 | 133.00 | 133.00 | 133.00 | 132.65 | 614 |
| 2025-03-17 | 134.00 | 134.00 | 134.00 | 134.00 | 133.64 | 1,355 |
| 2025-03-14 | 120.00 | 123.00 | 120.00 | 123.00 | 122.67 | 1,153 |
| 2025-03-13 | 123.00 | 123.00 | 123.00 | 123.00 | 122.67 | 454 |
| 2025-03-12 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 85 |
| 2025-03-11 | 118.00 | 118.00 | 117.00 | 117.00 | 116.69 | 74 |
| 2025-03-10 | 118.00 | 118.00 | 116.00 | 116.00 | 115.69 | 592 |
| 2025-03-07 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 1,391 |
| 2025-03-06 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 873 |
| 2025-03-05 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 795 |
| 2025-03-04 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 1,470 |
| 2025-03-03 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 1,067 |
| 2025-02-28 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 141 |
| 2025-02-27 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 242 |
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.