H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-07-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-07-21 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-07-18 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 2 |
| 2025-07-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 15 |
| 2025-07-16 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4 |
| 2025-07-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-07-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-07-11 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 4 |
| 2025-07-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-07-09 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 6 |
| 2025-07-08 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 92 |
| 2025-07-07 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-07-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-07-03 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-07-02 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1 |
| 2025-07-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-26 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-25 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 10 |
| 2025-06-24 | 4.940 | 4.940 | 4.930 | 4.930 | 4.930 | 5 |
| 2025-06-23 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 2 |
| 2025-06-20 | 4.950 | 4.950 | 4.940 | 4.940 | 4.940 | 9 |
| 2025-06-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4 |
| 2025-06-16 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 15 |
| 2025-06-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-06-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3 |
| 2025-06-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3 |
| 2025-06-09 | 4.980 | 4.990 | 4.980 | 4.980 | 4.980 | 10 |
| 2025-06-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 11 |
| 2025-06-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-06-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 26 |
| 2025-06-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 4 |
| 2025-06-02 | 4.980 | 5.000 | 4.980 | 4.990 | 4.990 | 49 |
| 2025-05-30 | 4.980 | 4.980 | 4.970 | 4.970 | 4.970 | 17 |
| 2025-05-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 14 |
| 2025-05-28 | 4.930 | 4.980 | 4.930 | 4.980 | 4.980 | 8 |
| 2025-05-27 | 5.000 | 5.020 | 5.000 | 5.020 | 4.920 | 2 |
| 2025-05-23 | 5.020 | 5.020 | 4.970 | 4.980 | 4.881 | 40 |
| 2025-05-22 | 4.970 | 4.980 | 4.970 | 4.980 | 4.881 | 1,132 |
| 2025-05-21 | 4.960 | 4.990 | 4.960 | 4.980 | 4.881 | 180 |
| 2025-05-20 | 4.960 | 4.980 | 4.950 | 4.970 | 4.871 | 309 |
| 2025-05-19 | 4.960 | 4.980 | 4.950 | 4.960 | 4.861 | 3,167 |
| 2025-05-16 | 4.940 | 4.970 | 4.880 | 4.963 | 4.864 | 72,514 |
| 2025-05-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.832 | 2 |
| 2025-05-09 | 3.970 | 3.970 | 3.970 | 3.970 | 3.891 | 3 |
| 2025-05-07 | 4.060 | 4.060 | 3.940 | 3.940 | 3.862 | 2 |
| 2025-05-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.773 | 13 |
| 2025-04-28 | 4.210 | 4.210 | 4.080 | 4.080 | 3.999 | 84 |
| 2025-04-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.813 | 2 |
| 2025-04-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.675 | 2 |
| 2025-04-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.744 | 8 |
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.