H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.870 | 4.870 | 4.825 | 4.825 | 4.632 | 8 |
| 2024-01-16 | 4.810 | 4.810 | 4.810 | 4.810 | 4.618 | 4 |
| 2024-01-15 | 4.805 | 4.805 | 4.805 | 4.805 | 4.613 | 52 |
| 2024-01-12 | 4.850 | 4.850 | 4.840 | 4.840 | 4.647 | 89 |
| 2024-01-08 | 4.830 | 4.840 | 4.800 | 4.800 | 4.608 | 92 |
| 2024-01-05 | 4.740 | 4.740 | 4.740 | 4.740 | 4.551 | 1 |
| 2024-01-04 | 4.695 | 4.695 | 4.695 | 4.695 | 4.508 | 43 |
| 2024-01-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.599 | 1 |
| 2024-01-02 | 4.770 | 4.770 | 4.710 | 4.710 | 4.522 | 3 |
| 2023-12-27 | 4.690 | 4.690 | 4.690 | 4.690 | 4.503 | 11 |
| 2023-12-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.512 | 187 |
| 2023-12-19 | 4.770 | 4.770 | 4.745 | 4.745 | 4.556 | 76 |
| 2023-12-18 | 4.770 | 4.770 | 4.665 | 4.665 | 4.479 | 222 |
| 2023-12-13 | 4.300 | 4.390 | 4.300 | 4.355 | 4.181 | 38 |
| 2023-12-12 | 4.520 | 4.520 | 4.410 | 4.410 | 4.234 | 5 |
| 2023-12-11 | 4.510 | 4.510 | 4.500 | 4.500 | 4.320 | 5 |
| 2023-12-08 | 4.510 | 4.550 | 4.510 | 4.550 | 4.368 | 20 |
| 2023-12-04 | 4.550 | 4.610 | 4.550 | 4.610 | 4.426 | 3 |
| 2023-12-01 | 4.410 | 4.410 | 4.410 | 4.410 | 4.234 | 7 |
| 2023-11-30 | 4.690 | 4.690 | 4.540 | 4.540 | 4.359 | 44 |
| 2023-11-29 | 4.760 | 4.760 | 4.510 | 4.615 | 4.431 | 31 |
| 2023-11-28 | 4.710 | 4.710 | 4.710 | 4.710 | 4.522 | 21 |
| 2023-11-27 | 4.850 | 4.850 | 4.830 | 4.830 | 4.637 | 2 |
| 2023-11-21 | 4.870 | 4.870 | 4.850 | 4.860 | 4.666 | 40 |
| 2023-11-16 | 4.930 | 4.930 | 4.915 | 4.930 | 4.733 | 701 |
| 2023-11-14 | 4.870 | 4.870 | 4.860 | 4.860 | 4.666 | 47 |
| 2023-11-09 | 4.840 | 4.860 | 4.840 | 4.855 | 4.661 | 38 |
| 2023-10-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.647 | 35 |
| 2023-10-16 | 4.800 | 4.800 | 4.760 | 4.760 | 4.570 | 23 |
| 2023-10-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.570 | 100 |
| 2023-10-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.656 | 90 |
| 2023-10-09 | 4.890 | 4.890 | 4.840 | 4.840 | 4.647 | 30 |
| 2023-10-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.608 | 24 |
| 2023-10-03 | 4.880 | 4.880 | 4.865 | 4.865 | 4.671 | 60 |
| 2023-10-02 | 4.870 | 4.870 | 4.820 | 4.820 | 4.628 | 92 |
| 2023-09-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.628 | 2 |
| 2023-09-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.656 | 143 |
| 2023-09-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.724 | 5 |
| 2023-09-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.724 | 4 |
| 2023-09-04 | 4.990 | 4.990 | 4.900 | 4.900 | 4.704 | 1 |
| 2023-09-01 | 4.980 | 4.980 | 4.890 | 4.890 | 4.695 | 8 |
| 2023-08-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.781 | 3 |
| 2023-08-25 | 4.950 | 4.950 | 4.950 | 4.950 | 4.752 | 1 |
| 2023-08-23 | 5.140 | 5.140 | 5.040 | 5.140 | 4.935 | 16 |
| 2023-08-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.992 | 5 |
| 2023-08-15 | 5.180 | 5.200 | 5.140 | 5.140 | 4.935 | 8 |
| 2023-08-14 | 5.140 | 5.220 | 5.140 | 5.220 | 5.012 | 2 |
| 2023-08-11 | 5.000 | 5.160 | 5.000 | 5.160 | 4.954 | 14 |
| 2023-08-10 | 5.120 | 5.120 | 5.120 | 5.120 | 4.916 | 13 |
| 2023-08-09 | 5.100 | 5.140 | 5.100 | 5.140 | 4.935 | 35 |
| 2023-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.992 | 1 |
| 2023-08-07 | 5.120 | 5.180 | 5.120 | 5.180 | 4.973 | 7 |
| 2023-08-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.069 | 2 |
| 2023-08-01 | 5.360 | 5.360 | 5.360 | 5.360 | 5.146 | 1 |
| 2023-07-31 | 5.180 | 5.180 | 5.180 | 5.180 | 4.973 | 65 |
| 2023-07-28 | 5.260 | 5.360 | 5.260 | 5.360 | 5.146 | 2 |
| 2023-07-27 | 5.260 | 5.380 | 5.260 | 5.380 | 5.165 | 454 |
| 2023-07-26 | 5.200 | 5.200 | 5.170 | 5.170 | 4.964 | 342 |
| 2023-07-24 | 5.120 | 5.160 | 5.120 | 5.120 | 4.916 | 741 |
| 2023-07-21 | 5.180 | 5.180 | 5.120 | 5.180 | 4.973 | 80 |
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.