H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 106.00 | 111.00 | 106.00 | 111.00 | 110.70 | 31 |
| 2024-11-28 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 0 |
| 2024-11-27 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 13 |
| 2024-11-26 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 8 |
| 2024-11-25 | 105.00 | 105.00 | 105.00 | 105.00 | 104.72 | 39 |
| 2024-11-22 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | 0 |
| 2024-11-21 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | 2 |
| 2024-11-20 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 1 |
| 2024-11-19 | 115.00 | 115.00 | 104.00 | 104.00 | 103.72 | 17 |
| 2024-11-18 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 104 |
| 2024-11-15 | 104.00 | 112.00 | 104.00 | 112.00 | 111.70 | 23 |
| 2024-11-14 | 104.00 | 104.00 | 104.00 | 104.00 | 103.72 | 11 |
| 2024-11-13 | 103.00 | 109.00 | 103.00 | 109.00 | 108.71 | 67 |
| 2024-11-12 | 109.00 | 110.00 | 109.00 | 110.00 | 109.71 | 6 |
| 2024-11-11 | 110.00 | 110.00 | 107.00 | 107.00 | 106.71 | 52 |
| 2024-11-08 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | 38 |
| 2024-11-07 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | 0 |
| 2024-11-06 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | 16 |
| 2024-11-05 | 110.00 | 110.00 | 108.00 | 108.00 | 107.71 | 12 |
| 2024-11-04 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 20 |
| 2024-11-01 | 108.00 | 108.00 | 108.00 | 108.00 | 107.71 | 1 |
| 2024-10-31 | 107.00 | 107.00 | 107.00 | 107.00 | 106.71 | 99 |
| 2024-10-30 | 102.00 | 109.00 | 102.00 | 109.00 | 108.71 | 157 |
| 2024-10-29 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 1 |
| 2024-10-28 | 117.00 | 117.00 | 113.00 | 113.00 | 112.70 | 14 |
| 2024-10-25 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | 9 |
| 2024-10-24 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 0 |
| 2024-10-23 | 111.00 | 119.00 | 111.00 | 119.00 | 118.68 | 15 |
| 2024-10-22 | 113.00 | 119.00 | 113.00 | 119.00 | 118.68 | 22 |
| 2024-10-21 | 119.00 | 119.00 | 118.00 | 118.00 | 117.69 | 56 |
| 2024-10-18 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 9 |
| 2024-10-17 | 108.00 | 118.00 | 108.00 | 118.00 | 117.69 | 59 |
| 2024-10-16 | 115.00 | 119.00 | 115.00 | 119.00 | 118.68 | 47 |
| 2024-10-15 | 115.00 | 120.00 | 115.00 | 120.00 | 119.68 | 18 |
| 2024-10-14 | 119.00 | 120.00 | 119.00 | 120.00 | 119.68 | 165 |
| 2024-10-11 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | 31 |
| 2024-10-10 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | 14 |
| 2024-10-09 | 118.00 | 118.00 | 117.00 | 117.00 | 116.69 | 7 |
| 2024-10-08 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | 25 |
| 2024-10-07 | 118.00 | 118.00 | 107.00 | 107.00 | 106.71 | 146 |
| 2024-10-04 | 120.00 | 120.00 | 120.00 | 120.00 | 119.68 | 160 |
| 2024-10-03 | 108.00 | 108.00 | 108.00 | 108.00 | 107.71 | 85 |
| 2024-10-02 | 108.00 | 108.00 | 106.00 | 106.00 | 105.72 | 15 |
| 2024-10-01 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 22 |
| 2024-09-30 | 106.00 | 108.00 | 106.00 | 108.00 | 107.65 | 8 |
| 2024-09-27 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 0 |
| 2024-09-26 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 0 |
| 2024-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 1 |
| 2024-09-24 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 27 |
| 2024-09-23 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | 40 |
| 2024-09-20 | 104.00 | 107.00 | 104.00 | 107.00 | 106.66 | 60 |
| 2024-09-19 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 0 |
| 2024-09-18 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 0 |
| 2024-09-17 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 11 |
| 2024-09-16 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 0 |
| 2024-09-13 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 0 |
| 2024-09-12 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 0 |
| 2024-09-11 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 10 |
| 2024-09-10 | 108.00 | 108.00 | 108.00 | 108.00 | 107.65 | 14 |
| 2024-09-09 | 105.00 | 105.00 | 105.00 | 105.00 | 104.66 | 45 |
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.