H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 6.300 | 6.300 | 6.240 | 6.260 | 5.896 | 111 |
| 2023-03-30 | 6.119 | 6.119 | 6.119 | 6.119 | 5.764 | 29 |
| 2023-03-29 | 5.980 | 6.080 | 5.980 | 6.080 | 5.727 | 5 |
| 2023-03-27 | 5.980 | 6.080 | 5.980 | 6.080 | 5.727 | 522 |
| 2023-03-22 | 5.800 | 5.920 | 5.800 | 5.920 | 5.576 | 1 |
| 2023-03-21 | 5.900 | 5.920 | 5.860 | 5.860 | 5.520 | 122 |
| 2023-03-20 | 5.800 | 5.880 | 5.800 | 5.880 | 5.538 | 373 |
| 2023-03-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.538 | 5 |
| 2023-03-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.538 | 12 |
| 2023-03-15 | 5.880 | 5.880 | 5.880 | 5.880 | 5.538 | 2 |
| 2023-03-13 | 5.780 | 5.800 | 5.780 | 5.800 | 5.463 | 60 |
| 2023-03-10 | 5.860 | 5.860 | 5.860 | 5.860 | 5.520 | 150 |
| 2023-03-09 | 5.860 | 5.860 | 5.860 | 5.860 | 5.520 | 332 |
| 2023-03-03 | 5.960 | 5.960 | 5.960 | 5.960 | 5.614 | 75 |
| 2023-02-22 | 5.980 | 5.980 | 5.950 | 5.950 | 5.604 | 33 |
| 2023-02-21 | 6.000 | 6.000 | 5.970 | 5.970 | 5.623 | 150 |
| 2023-02-14 | 6.040 | 6.060 | 6.020 | 6.020 | 5.670 | 535 |
| 2023-02-13 | 6.060 | 6.060 | 6.060 | 6.060 | 5.708 | 171 |
| 2023-01-17 | 6.300 | 6.300 | 6.300 | 6.300 | 5.934 | 273 |
| 2023-01-16 | 6.270 | 6.270 | 6.270 | 6.270 | 5.906 | 2 |
| 2023-01-13 | 6.400 | 6.400 | 6.370 | 6.370 | 6.000 | 54 |
| 2023-01-11 | 6.400 | 6.410 | 6.400 | 6.410 | 6.038 | 15 |
| 2022-12-01 | 6.220 | 6.220 | 6.220 | 6.220 | 5.859 | 162 |
| 2022-11-21 | 6.200 | 6.200 | 6.200 | 6.200 | 5.840 | 207 |
| 2022-11-18 | 6.320 | 6.320 | 6.320 | 6.320 | 5.953 | 436 |
| 2022-11-17 | 6.480 | 6.480 | 6.480 | 6.480 | 6.104 | 412 |
| 2022-11-16 | 6.560 | 6.560 | 6.560 | 6.560 | 6.179 | 85 |
| 2022-11-15 | 6.540 | 6.540 | 6.540 | 6.540 | 6.160 | 7 |
| 2022-11-14 | 6.580 | 6.640 | 6.500 | 6.580 | 6.198 | 72 |
| 2022-11-07 | 6.440 | 6.440 | 6.440 | 6.440 | 6.066 | 53 |
| 2022-11-04 | 6.400 | 6.420 | 6.360 | 6.420 | 6.047 | 1,058 |
| 2022-11-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.122 | 76 |
| 2022-10-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.047 | 24 |
| 2022-10-12 | 6.235 | 6.235 | 6.235 | 6.235 | 5.873 | 6,574 |
| 2022-10-11 | 6.341 | 6.341 | 6.341 | 6.341 | 5.972 | 7,060 |
| 2022-10-10 | 6.471 | 6.471 | 6.471 | 6.471 | 6.095 | 5,691 |
| 2022-10-07 | 6.371 | 6.371 | 6.371 | 6.371 | 6.001 | 4,349 |
| 2022-10-06 | 6.374 | 6.374 | 6.374 | 6.374 | 6.004 | 6,600 |
| 2022-10-05 | 5.900 | 6.500 | 5.900 | 6.273 | 5.909 | 41,881 |
| 2022-10-04 | 5.680 | 5.771 | 5.680 | 5.771 | 5.436 | 11,367 |
| 2022-09-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.840 | 2,312 |
| 2022-09-12 | 6.540 | 6.540 | 6.540 | 6.540 | 6.160 | 630 |
| 2022-09-09 | 6.660 | 6.660 | 6.660 | 6.660 | 6.273 | 155 |
| 2022-09-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.122 | 785 |
| 2022-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.593 | 400 |
| 2022-08-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.593 | 21,740 |
| 2022-08-17 | 7.089 | 7.105 | 7.000 | 7.020 | 6.612 | 11,616 |
| 2022-08-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.593 | 1,362 |
| 2022-08-15 | 7.032 | 7.032 | 7.032 | 7.032 | 6.624 | 3,092 |
| 2022-08-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.593 | 3,894 |
| 2022-08-11 | 7.000 | 7.042 | 7.000 | 7.000 | 6.593 | 4,312 |
| 2022-08-10 | 7.101 | 7.101 | 7.000 | 7.000 | 6.593 | 9,671 |
| 2022-08-08 | 7.373 | 7.373 | 7.300 | 7.302 | 6.878 | 22,629 |
| 2022-07-05 | 5.353 | 5.353 | 5.300 | 5.300 | 4.992 | 2,290 |
| 2022-07-04 | 5.480 | 5.480 | 5.300 | 5.300 | 4.992 | 8,712 |
| 2022-07-01 | 5.580 | 5.660 | 5.540 | 5.660 | 5.331 | 587 |
| 2022-06-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.369 | 212 |
| 2022-06-27 | 5.660 | 5.660 | 5.660 | 5.660 | 5.331 | 290 |
| 2022-06-20 | 5.840 | 5.840 | 5.820 | 5.820 | 5.482 | 659 |
| 2022-06-17 | 5.580 | 5.580 | 5.467 | 5.467 | 5.149 | 879 |
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.