H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 5.180 | 5.190 | 5.180 | 5.190 | 4.983 | 33 |
| 2023-07-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.992 | 1 |
| 2023-07-17 | 5.200 | 5.200 | 5.120 | 5.180 | 4.973 | 24 |
| 2023-07-12 | 5.180 | 5.180 | 5.120 | 5.180 | 4.973 | 69 |
| 2023-07-10 | 5.200 | 5.200 | 5.120 | 5.120 | 4.916 | 55 |
| 2023-07-07 | 5.200 | 5.200 | 5.180 | 5.180 | 4.973 | 26 |
| 2023-07-06 | 5.280 | 5.340 | 5.160 | 5.160 | 4.954 | 4 |
| 2023-07-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.088 | 1 |
| 2023-07-03 | 5.240 | 5.260 | 5.240 | 5.260 | 5.050 | 2 |
| 2023-06-30 | 5.180 | 5.180 | 5.180 | 5.180 | 4.973 | 29 |
| 2023-06-29 | 5.200 | 5.230 | 5.200 | 5.230 | 5.021 | 261 |
| 2023-06-28 | 5.260 | 5.260 | 5.260 | 5.260 | 5.050 | 2 |
| 2023-06-26 | 5.180 | 5.180 | 5.180 | 5.180 | 4.973 | 2 |
| 2023-06-23 | 5.200 | 5.240 | 5.200 | 5.240 | 5.031 | 66 |
| 2023-06-22 | 5.260 | 5.260 | 5.260 | 5.260 | 5.050 | 1 |
| 2023-06-20 | 5.340 | 5.340 | 5.320 | 5.320 | 5.108 | 249 |
| 2023-06-19 | 5.440 | 5.440 | 5.400 | 5.400 | 5.184 | 42 |
| 2023-06-15 | 5.400 | 5.420 | 5.400 | 5.420 | 5.204 | 63 |
| 2023-06-14 | 5.240 | 5.500 | 5.240 | 5.500 | 5.280 | 20 |
| 2023-06-13 | 5.320 | 5.320 | 5.320 | 5.320 | 5.108 | 22 |
| 2023-06-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.088 | 2 |
| 2023-06-09 | 5.400 | 5.400 | 5.300 | 5.300 | 5.088 | 4 |
| 2023-06-08 | 5.220 | 5.220 | 5.220 | 5.220 | 5.012 | 8 |
| 2023-06-07 | 5.400 | 5.400 | 5.300 | 5.300 | 5.088 | 27 |
| 2023-06-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.088 | 1 |
| 2023-06-05 | 5.280 | 5.280 | 5.220 | 5.280 | 5.069 | 83 |
| 2023-06-02 | 5.300 | 5.300 | 5.280 | 5.280 | 5.069 | 80 |
| 2023-05-31 | 5.340 | 5.340 | 5.260 | 5.260 | 5.050 | 1 |
| 2023-05-30 | 5.220 | 5.280 | 5.220 | 5.280 | 5.069 | 7 |
| 2023-05-26 | 5.220 | 5.220 | 5.200 | 5.200 | 4.992 | 5 |
| 2023-05-25 | 5.180 | 5.180 | 5.180 | 5.180 | 4.973 | 2 |
| 2023-05-24 | 5.300 | 5.300 | 5.260 | 5.260 | 5.050 | 10 |
| 2023-05-23 | 5.300 | 5.340 | 5.280 | 5.280 | 4.973 | 13 |
| 2023-05-22 | 5.380 | 5.380 | 5.280 | 5.340 | 5.030 | 16 |
| 2023-05-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.067 | 2 |
| 2023-05-17 | 5.340 | 5.340 | 5.280 | 5.280 | 4.973 | 10 |
| 2023-05-16 | 5.360 | 5.360 | 5.320 | 5.320 | 5.011 | 12 |
| 2023-05-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.067 | 1 |
| 2023-05-11 | 5.400 | 5.400 | 5.340 | 5.340 | 5.030 | 390 |
| 2023-05-10 | 5.300 | 5.340 | 5.280 | 5.280 | 4.973 | 219 |
| 2023-05-09 | 5.360 | 5.400 | 5.320 | 5.400 | 5.086 | 33 |
| 2023-05-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.105 | 28 |
| 2023-05-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.086 | 8 |
| 2023-05-03 | 5.300 | 5.340 | 5.260 | 5.260 | 4.954 | 4 |
| 2023-05-02 | 5.220 | 5.280 | 5.220 | 5.240 | 4.936 | 30 |
| 2023-04-28 | 5.180 | 5.180 | 5.180 | 5.180 | 4.879 | 4 |
| 2023-04-27 | 5.320 | 5.320 | 5.160 | 5.160 | 4.860 | 1 |
| 2023-04-26 | 6.160 | 6.220 | 5.540 | 5.540 | 5.218 | 791 |
| 2023-04-25 | 6.160 | 6.240 | 6.160 | 6.240 | 5.877 | 1 |
| 2023-04-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.840 | 3 |
| 2023-04-21 | 6.160 | 6.221 | 6.160 | 6.221 | 5.859 | 4 |
| 2023-04-20 | 6.200 | 6.200 | 6.100 | 6.100 | 5.746 | 3 |
| 2023-04-19 | 6.180 | 6.180 | 6.150 | 6.150 | 5.793 | 102 |
| 2023-04-18 | 6.040 | 6.040 | 6.040 | 6.040 | 5.689 | 3 |
| 2023-04-17 | 6.020 | 6.100 | 6.020 | 6.080 | 5.727 | 192 |
| 2023-04-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.746 | 1 |
| 2023-04-12 | 6.020 | 6.020 | 6.020 | 6.020 | 5.670 | 3 |
| 2023-04-11 | 6.040 | 6.140 | 6.020 | 6.100 | 5.746 | 274 |
| 2023-04-04 | 6.360 | 6.360 | 6.200 | 6.200 | 5.840 | 128 |
| 2023-04-03 | 6.340 | 6.380 | 6.180 | 6.180 | 5.821 | 11 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.1000 EUR |
| 2024-05-29 | 0.1000 EUR |
| 2023-05-24 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.