H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 5.480 | 5.480 | 5.480 | 5.480 | 5.162 | 2 |
| 2022-06-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.049 | 300 |
| 2022-06-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.199 | 500 |
| 2022-06-08 | 5.579 | 5.579 | 5.579 | 5.579 | 5.255 | 300 |
| 2022-06-07 | 5.572 | 5.572 | 5.572 | 5.572 | 5.248 | 2,378 |
| 2022-06-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.275 | 300 |
| 2022-05-26 | 5.668 | 5.668 | 5.668 | 5.668 | 5.338 | 1,779 |
| 2022-05-25 | 5.940 | 5.940 | 5.760 | 5.760 | 5.425 | 484 |
| 2022-05-24 | 5.740 | 5.740 | 5.740 | 5.740 | 5.407 | 126 |
| 2022-05-19 | 5.572 | 5.572 | 5.572 | 5.572 | 5.248 | 1,591 |
| 2022-05-16 | 5.706 | 5.706 | 5.706 | 5.706 | 5.374 | 1,512 |
| 2022-05-13 | 5.880 | 5.880 | 5.880 | 5.880 | 5.538 | 100 |
| 2022-05-12 | 5.760 | 5.882 | 5.740 | 5.882 | 5.540 | 2,367 |
| 2022-05-11 | 5.700 | 5.740 | 5.700 | 5.740 | 5.407 | 130 |
| 2022-05-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.143 | 300 |
| 2022-05-05 | 5.694 | 5.694 | 5.694 | 5.694 | 5.363 | 1,687 |
| 2022-05-04 | 5.780 | 5.780 | 5.720 | 5.720 | 5.388 | 289 |
| 2022-05-03 | 6.120 | 6.120 | 5.940 | 5.940 | 5.595 | 138 |
| 2022-04-29 | 5.920 | 6.160 | 5.920 | 6.140 | 5.783 | 531 |
| 2022-04-27 | 5.901 | 5.901 | 5.901 | 5.901 | 5.558 | 747 |
| 2022-04-25 | 6.200 | 6.200 | 6.200 | 6.200 | 5.840 | 3 |
| 2022-04-22 | 6.200 | 6.200 | 6.200 | 6.200 | 5.840 | 96 |
| 2022-04-21 | 6.198 | 6.198 | 6.198 | 6.198 | 5.838 | 1,867 |
| 2022-04-20 | 5.965 | 5.965 | 5.965 | 5.965 | 5.618 | 439 |
| 2022-04-19 | 5.785 | 5.785 | 5.785 | 5.785 | 5.449 | 730 |
| 2022-04-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.444 | 15 |
| 2022-04-11 | 5.680 | 5.680 | 5.680 | 5.680 | 5.350 | 900 |
| 2022-04-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.557 | 360 |
| 2022-04-05 | 6.121 | 6.142 | 6.121 | 6.142 | 5.785 | 1,264 |
| 2022-04-04 | 6.069 | 6.086 | 6.069 | 6.086 | 5.732 | 599 |
| 2022-03-30 | 6.660 | 6.671 | 6.660 | 6.671 | 6.283 | 642 |
| 2022-03-29 | 7.040 | 7.076 | 7.020 | 7.076 | 6.665 | 918 |
| 2022-03-17 | 6.677 | 6.677 | 6.677 | 6.677 | 6.289 | 996 |
| 2022-03-16 | 6.479 | 6.479 | 6.479 | 6.479 | 6.103 | 240 |
| 2022-03-14 | 6.200 | 6.200 | 6.200 | 6.200 | 5.840 | 500 |
| 2022-03-11 | 6.200 | 6.220 | 6.200 | 6.220 | 5.859 | 238 |
| 2022-03-08 | 5.661 | 5.661 | 5.661 | 5.661 | 5.332 | 104 |
| 2022-03-07 | 5.700 | 5.700 | 5.600 | 5.600 | 5.275 | 2,044 |
| 2022-03-02 | 5.840 | 5.860 | 5.741 | 5.799 | 5.462 | 1,434 |
| 2022-02-28 | 5.900 | 5.960 | 5.900 | 5.960 | 5.614 | 1,184 |
| 2022-02-25 | 6.060 | 6.060 | 5.839 | 5.839 | 5.500 | 557 |
| 2022-02-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.557 | 380 |
| 2022-02-23 | 6.541 | 6.541 | 6.541 | 6.541 | 6.161 | 302 |
| 2022-02-22 | 6.440 | 6.440 | 6.440 | 6.440 | 6.066 | 700 |
| 2022-02-21 | 6.660 | 6.741 | 6.660 | 6.741 | 6.349 | 400 |
| 2022-02-17 | 7.080 | 7.080 | 6.980 | 6.980 | 6.574 | 721 |
| 2022-02-16 | 7.040 | 7.120 | 7.040 | 7.120 | 6.706 | 273 |
| 2022-02-15 | 7.040 | 7.040 | 7.000 | 7.019 | 6.612 | 1,623 |
| 2022-02-14 | 7.021 | 7.021 | 7.021 | 7.021 | 6.613 | 155 |
| 2022-02-11 | 7.140 | 7.140 | 7.140 | 7.140 | 6.725 | 290 |
| 2022-02-10 | 7.200 | 7.200 | 7.165 | 7.165 | 6.749 | 1,535 |
| 2022-02-09 | 7.300 | 7.348 | 7.300 | 7.348 | 6.921 | 1,611 |
| 2022-02-07 | 7.440 | 7.440 | 7.370 | 7.370 | 6.942 | 786 |
| 2022-02-03 | 7.220 | 7.220 | 7.139 | 7.139 | 6.724 | 560 |
| 2022-01-31 | 7.499 | 7.499 | 7.499 | 7.499 | 7.063 | 219 |
| 2022-01-28 | 7.560 | 7.560 | 7.320 | 7.391 | 6.962 | 1,632 |
| 2022-01-27 | 7.400 | 7.421 | 7.400 | 7.421 | 6.989 | 632 |
| 2022-01-26 | 7.256 | 7.256 | 7.256 | 7.256 | 6.835 | 325 |
| 2022-01-25 | 7.120 | 7.120 | 7.120 | 7.120 | 6.706 | 78 |
| 2022-01-24 | 6.900 | 7.020 | 6.900 | 7.020 | 6.612 | 949 |
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.