H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.715 | 1 |
| 2024-09-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.773 | 3 |
| 2024-08-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.675 | 1 |
| 2024-08-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.705 | 2 |
| 2024-08-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.705 | 1 |
| 2024-08-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.705 | 7 |
| 2024-08-09 | 3.890 | 3.890 | 3.890 | 3.890 | 3.813 | 3 |
| 2024-08-07 | 3.660 | 3.920 | 3.660 | 3.920 | 3.842 | 1 |
| 2024-08-06 | 3.940 | 3.940 | 3.850 | 3.850 | 3.773 | 5 |
| 2024-08-05 | 4.030 | 4.030 | 4.030 | 4.030 | 3.950 | 2 |
| 2024-07-31 | 4.090 | 4.090 | 4.090 | 4.090 | 4.009 | 14 |
| 2024-07-30 | 4.050 | 4.050 | 3.950 | 3.950 | 3.871 | 26 |
| 2024-07-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.018 | 1 |
| 2024-07-24 | 4.090 | 4.100 | 4.090 | 4.100 | 4.018 | 90 |
| 2024-07-23 | 4.440 | 4.440 | 4.240 | 4.300 | 4.214 | 160 |
| 2024-07-22 | 4.870 | 4.940 | 4.150 | 4.330 | 4.244 | 103 |
| 2024-07-09 | 4.870 | 4.870 | 4.820 | 4.820 | 4.724 | 22 |
| 2024-07-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.704 | 1 |
| 2024-06-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.704 | 1 |
| 2024-06-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.744 | 2 |
| 2024-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 1 |
| 2024-06-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.802 | 9 |
| 2024-05-21 | 5.040 | 5.120 | 5.040 | 5.120 | 4.916 | 4 |
| 2024-05-20 | 5.040 | 5.040 | 5.040 | 5.040 | 4.839 | 6 |
| 2024-05-17 | 4.970 | 5.000 | 4.970 | 5.000 | 4.800 | 4 |
| 2024-05-15 | 4.850 | 4.870 | 4.850 | 4.870 | 4.676 | 10 |
| 2024-05-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.704 | 2 |
| 2024-05-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.743 | 1 |
| 2024-05-07 | 4.890 | 4.890 | 4.890 | 4.890 | 4.695 | 1 |
| 2024-05-02 | 4.950 | 4.950 | 4.900 | 4.900 | 4.704 | 2 |
| 2024-04-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.551 | 3 |
| 2024-04-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.560 | 1 |
| 2024-04-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.551 | 2 |
| 2024-04-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.532 | 20 |
| 2024-04-12 | 4.810 | 4.820 | 4.780 | 4.780 | 4.589 | 8 |
| 2024-04-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.656 | 1 |
| 2024-03-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.733 | 2 |
| 2024-03-20 | 4.930 | 4.940 | 4.930 | 4.940 | 4.743 | 1 |
| 2024-03-18 | 4.970 | 4.970 | 4.970 | 4.970 | 4.772 | 2 |
| 2024-03-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.762 | 1 |
| 2024-03-13 | 5.020 | 5.020 | 5.020 | 5.020 | 4.820 | 50 |
| 2024-03-11 | 5.080 | 5.080 | 5.080 | 5.080 | 4.877 | 1 |
| 2024-03-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.896 | 1 |
| 2024-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.800 | 1 |
| 2024-03-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.724 | 4 |
| 2024-02-26 | 5.060 | 5.060 | 5.060 | 5.060 | 4.858 | 2 |
| 2024-02-23 | 5.040 | 5.040 | 5.040 | 5.040 | 4.839 | 8 |
| 2024-02-19 | 5.140 | 5.140 | 5.100 | 5.140 | 4.935 | 15 |
| 2024-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.800 | 1 |
| 2024-02-14 | 4.970 | 4.970 | 4.970 | 4.970 | 4.771 | 6,660 |
| 2024-02-13 | 4.970 | 4.970 | 4.970 | 4.970 | 4.772 | 6,121 |
| 2024-02-12 | 4.980 | 4.980 | 4.957 | 4.957 | 4.759 | 16,443 |
| 2024-02-09 | 4.970 | 4.970 | 4.970 | 4.970 | 4.772 | 719 |
| 2024-02-08 | 4.980 | 4.980 | 4.960 | 4.960 | 4.762 | 4,085 |
| 2024-02-07 | 4.990 | 4.990 | 4.982 | 4.982 | 4.783 | 5,526 |
| 2024-02-06 | 4.980 | 4.980 | 4.950 | 4.950 | 4.753 | 1,093 |
| 2024-02-05 | 4.959 | 4.959 | 4.959 | 4.959 | 4.761 | 112 |
| 2024-01-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.666 | 1 |
| 2024-01-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.685 | 1 |
| 2024-01-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.685 | 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.