H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 1 |
| 2026-04-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2026-04-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3 |
| 2026-04-08 | 4.090 | 4.100 | 4.090 | 4.090 | 4.090 | 3 |
| 2026-04-07 | 4.100 | 4.100 | 4.000 | 4.090 | 4.090 | 8 |
| 2026-04-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-04-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-03-31 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-03-30 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-03-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-03-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-19 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 200 |
| 2026-03-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-03-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-03-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2026-03-13 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2026-03-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-03-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-03-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2026-03-09 | 4.240 | 4.410 | 4.240 | 4.360 | 4.360 | 3 |
| 2026-03-06 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2026-03-05 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 1 |
| 2026-03-04 | 4.360 | 4.460 | 4.240 | 4.300 | 4.300 | 3 |
| 2026-03-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-03-02 | 4.350 | 4.350 | 4.320 | 4.320 | 4.320 | 2 |
| 2026-02-27 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2026-02-26 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2026-02-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-02-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-02-23 | 4.380 | 4.420 | 4.380 | 4.400 | 4.400 | 3 |
| 2026-02-20 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-02-19 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-02-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-02-17 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 1 |
| 2026-02-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-02-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-02-12 | 4.360 | 4.360 | 4.350 | 4.350 | 4.350 | 1 |
| 2026-02-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2026-02-10 | 4.290 | 4.440 | 4.290 | 4.440 | 4.440 | 2 |
| 2026-02-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2026-02-06 | 4.250 | 4.340 | 4.250 | 4.340 | 4.340 | 1 |
| 2026-02-05 | 4.430 | 4.490 | 4.430 | 4.490 | 4.490 | 0 |
| 2026-02-04 | 4.340 | 4.450 | 4.340 | 4.450 | 4.450 | 3 |
| 2026-02-03 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-02-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-01-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1 |
| 2026-01-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-01-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-01-27 | 4.330 | 4.330 | 4.320 | 4.320 | 4.320 | 1 |
| 2026-01-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-01-23 | 4.550 | 4.560 | 4.550 | 4.550 | 4.550 | 1 |
| 2026-01-22 | 4.420 | 4.530 | 4.420 | 4.530 | 4.530 | 4 |
| 2026-01-21 | 4.440 | 4.600 | 4.440 | 4.450 | 4.450 | 240 |
| 2026-01-20 | 4.580 | 4.590 | 4.580 | 4.590 | 4.590 | 1 |
| 2026-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-01-16 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 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.