H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.666 | 3 |
| 2025-04-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.822 | 13 |
| 2025-04-01 | 4.190 | 4.220 | 4.190 | 4.220 | 4.136 | 4 |
| 2025-03-31 | 4.300 | 4.300 | 4.210 | 4.210 | 4.126 | 31 |
| 2025-03-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.058 | 1 |
| 2025-03-24 | 4.340 | 4.340 | 4.210 | 4.210 | 4.126 | 374 |
| 2025-03-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.254 | 138 |
| 2025-03-18 | 4.220 | 4.220 | 4.170 | 4.170 | 4.087 | 1,183 |
| 2025-03-17 | 4.220 | 4.220 | 4.220 | 4.220 | 4.136 | 1 |
| 2025-03-14 | 4.300 | 4.300 | 4.200 | 4.200 | 4.116 | 1,188 |
| 2025-03-12 | 3.890 | 3.940 | 3.820 | 3.940 | 3.862 | 55 |
| 2025-03-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.901 | 17 |
| 2025-03-03 | 3.830 | 3.900 | 3.830 | 3.900 | 3.822 | 7 |
| 2025-02-28 | 3.670 | 3.710 | 3.670 | 3.710 | 3.636 | 18 |
| 2025-02-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.470 | 3 |
| 2025-02-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.538 | 1 |
| 2025-02-10 | 3.770 | 3.770 | 3.770 | 3.770 | 3.695 | 3 |
| 2025-02-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.607 | 10 |
| 2025-02-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.724 | 10 |
| 2025-02-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.715 | 8 |
| 2025-01-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.666 | 3 |
| 2025-01-20 | 3.830 | 3.830 | 3.830 | 3.830 | 3.754 | 26 |
| 2025-01-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.597 | 31 |
| 2025-01-16 | 3.770 | 3.770 | 3.770 | 3.770 | 3.695 | 1 |
| 2025-01-09 | 3.770 | 3.770 | 3.750 | 3.750 | 3.675 | 35 |
| 2025-01-06 | 3.600 | 3.720 | 3.600 | 3.720 | 3.646 | 14 |
| 2025-01-02 | 3.460 | 3.590 | 3.460 | 3.580 | 3.509 | 30 |
| 2024-12-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.303 | 1 |
| 2024-12-27 | 3.380 | 3.390 | 3.380 | 3.390 | 3.323 | 3 |
| 2024-12-09 | 3.430 | 3.430 | 3.430 | 3.430 | 3.362 | 3 |
| 2024-12-05 | 3.440 | 3.450 | 3.440 | 3.450 | 3.381 | 1 |
| 2024-12-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.372 | 1 |
| 2024-11-25 | 3.420 | 3.480 | 3.420 | 3.480 | 3.411 | 56 |
| 2024-11-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.195 | 1 |
| 2024-11-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.293 | 3 |
| 2024-11-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 1 |
| 2024-11-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.283 | 5 |
| 2024-11-13 | 3.470 | 3.470 | 3.470 | 3.470 | 3.401 | 2 |
| 2024-11-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.411 | 5 |
| 2024-11-11 | 3.330 | 3.330 | 3.320 | 3.320 | 3.254 | 4 |
| 2024-11-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.479 | 3 |
| 2024-11-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.548 | 13 |
| 2024-11-01 | 3.670 | 3.670 | 3.670 | 3.670 | 3.597 | 8 |
| 2024-10-30 | 3.740 | 3.740 | 3.730 | 3.730 | 3.656 | 4 |
| 2024-10-29 | 3.750 | 3.750 | 3.720 | 3.720 | 3.646 | 4 |
| 2024-10-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.597 | 1 |
| 2024-10-21 | 3.740 | 3.740 | 3.700 | 3.700 | 3.626 | 1 |
| 2024-10-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.656 | 1 |
| 2024-10-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.656 | 1 |
| 2024-10-14 | 3.740 | 3.740 | 3.710 | 3.710 | 3.636 | 1 |
| 2024-10-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.666 | 2 |
| 2024-10-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.675 | 5 |
| 2024-10-08 | 3.710 | 3.710 | 3.710 | 3.710 | 3.636 | 40 |
| 2024-10-07 | 3.720 | 3.760 | 3.710 | 3.710 | 3.636 | 244 |
| 2024-10-04 | 3.770 | 3.770 | 3.750 | 3.750 | 3.675 | 1 |
| 2024-10-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.685 | 1 |
| 2024-09-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.724 | 1 |
| 2024-09-24 | 3.800 | 3.800 | 3.780 | 3.780 | 3.705 | 1 |
| 2024-09-23 | 3.750 | 3.800 | 3.750 | 3.800 | 3.724 | 2 |
| 2024-09-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.803 | 7 |
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.