H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-07-07 | 5.460 | 5.460 | 5.280 | 5.280 | 5.280 | 12 |
| 2026-07-06 | 5.600 | 5.640 | 5.600 | 5.600 | 5.600 | 6 |
| 2026-07-03 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 39 |
| 2026-07-02 | 5.400 | 5.680 | 5.400 | 5.660 | 5.660 | 536 |
| 2026-07-01 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 3 |
| 2026-06-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-06-29 | 4.620 | 4.780 | 4.620 | 4.780 | 4.780 | 2 |
| 2026-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-06-25 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2026-06-24 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1 |
| 2026-06-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-06-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2026-06-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2026-06-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-06-02 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-06-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-05-29 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-05-28 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2 |
| 2026-05-27 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-05-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-05-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-05-21 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-05-20 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-05-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-05-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 4 |
| 2026-05-15 | 4.700 | 4.890 | 4.700 | 4.710 | 4.710 | 2,005 |
| 2026-05-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-05-13 | 4.810 | 4.880 | 4.810 | 4.880 | 4.880 | 13 |
| 2026-05-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-05-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-05-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 21 |
| 2026-05-07 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 21 |
| 2026-05-06 | 4.560 | 4.610 | 4.560 | 4.610 | 4.610 | 1 |
| 2026-05-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-05-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2026-05-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-04-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-04-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-04-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2026-04-24 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 1 |
| 2026-04-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-04-17 | 4.240 | 4.460 | 4.240 | 4.460 | 4.460 | 1 |
| 2026-04-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-04-15 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 1 |
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.