H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-10-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10 |
| 2025-10-17 | 4.920 | 4.970 | 4.900 | 4.970 | 4.970 | 10 |
| 2025-10-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2025-10-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2 |
| 2025-10-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 9 |
| 2025-10-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-06 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 2 |
| 2025-10-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1 |
| 2025-10-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-10-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-09-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-09-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1 |
| 2025-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-09-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-17 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 9 |
| 2025-09-16 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-09-15 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 5 |
| 2025-09-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6 |
| 2025-09-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-09-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-09-08 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 5 |
| 2025-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9 |
| 2025-09-02 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 7 |
| 2025-09-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-08-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-08-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2025-08-27 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1 |
| 2025-08-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-08-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-08-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 3 |
| 2025-08-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16 |
| 2025-08-15 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 6 |
| 2025-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-08-11 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 3 |
| 2025-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2025-08-07 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2025-08-06 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 22 |
| 2025-08-05 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 3 |
| 2025-08-04 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 12 |
| 2025-08-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2 |
| 2025-07-31 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 10 |
| 2025-07-30 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 18 |
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.