H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1 |
| 2026-10-16 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3,002 |
| 2026-10-15 | 6.960 | 7.100 | 6.960 | 7.080 | 7.080 | 34 |
| 2026-10-14 | 7.100 | 7.100 | 6.520 | 6.520 | 6.520 | 12 |
| 2026-10-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-10-12 | 6.920 | 6.960 | 6.900 | 6.940 | 6.940 | 13 |
| 2026-10-09 | 6.720 | 6.880 | 6.700 | 6.700 | 6.700 | 51 |
| 2026-10-06 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 9 |
| 2026-10-05 | 7.400 | 7.420 | 7.020 | 7.420 | 7.420 | 3 |
| 2026-10-02 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1 |
| 2026-10-01 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 15 |
| 2026-09-29 | 7.300 | 7.460 | 7.300 | 7.300 | 7.300 | 18 |
| 2026-09-28 | 7.440 | 7.440 | 7.140 | 7.140 | 7.140 | 514 |
| 2026-09-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 131 |
| 2026-09-24 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2026-09-23 | 7.460 | 7.460 | 7.210 | 7.210 | 7.210 | 2 |
| 2026-09-22 | 7.200 | 7.340 | 7.200 | 7.340 | 7.340 | 1,052 |
| 2026-09-21 | 7.360 | 7.360 | 7.300 | 7.300 | 7.300 | 2,330 |
| 2026-09-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 25 |
| 2026-09-16 | 7.200 | 7.340 | 7.200 | 7.340 | 7.340 | 3 |
| 2026-09-15 | 7.240 | 7.240 | 7.120 | 7.120 | 7.120 | 1,500 |
| 2026-09-14 | 6.900 | 7.130 | 6.900 | 7.080 | 7.080 | 219 |
| 2026-09-11 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 60 |
| 2026-09-09 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 1 |
| 2026-09-08 | 7.100 | 7.100 | 6.980 | 7.080 | 7.080 | 19 |
| 2026-09-07 | 7.140 | 7.220 | 7.080 | 7.080 | 7.080 | 1 |
| 2026-09-04 | 7.080 | 7.080 | 7.020 | 7.080 | 7.080 | 2 |
| 2026-08-31 | 6.880 | 6.980 | 6.840 | 6.900 | 6.900 | 1 |
| 2026-08-28 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 615 |
| 2026-08-26 | 6.540 | 6.740 | 6.440 | 6.700 | 6.700 | 1,017 |
| 2026-08-25 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 10 |
| 2026-08-24 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 560 |
| 2026-08-21 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2,324 |
| 2026-08-20 | 6.220 | 6.220 | 6.160 | 6.160 | 6.160 | 31 |
| 2026-08-19 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 3,000 |
| 2026-08-18 | 6.220 | 6.240 | 6.220 | 6.220 | 6.220 | 267 |
| 2026-08-14 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1 |
| 2026-08-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 15 |
| 2026-08-10 | 6.020 | 6.020 | 5.880 | 5.880 | 5.880 | 778 |
| 2026-08-07 | 5.980 | 6.080 | 5.980 | 6.080 | 6.080 | 1,322 |
| 2026-08-06 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 1 |
| 2026-08-05 | 6.100 | 6.100 | 5.860 | 5.860 | 5.860 | 40 |
| 2026-08-04 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 1 |
| 2026-08-03 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-07-30 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 1 |
| 2026-07-29 | 6.180 | 6.400 | 6.180 | 6.400 | 6.400 | 300 |
| 2026-07-28 | 6.560 | 6.560 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-07-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2026-07-23 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 500 |
| 2026-07-22 | 6.360 | 6.480 | 6.360 | 6.480 | 6.480 | 5 |
| 2026-07-21 | 6.380 | 6.440 | 6.380 | 6.440 | 6.440 | 1 |
| 2026-07-20 | 6.440 | 6.560 | 6.440 | 6.440 | 6.440 | 14 |
| 2026-07-17 | 6.300 | 6.460 | 6.300 | 6.460 | 6.460 | 2 |
| 2026-07-16 | 6.240 | 6.400 | 6.240 | 6.400 | 6.400 | 1 |
| 2026-07-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-07-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 25 |
| 2026-07-13 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 80 |
| 2026-07-10 | 6.040 | 6.400 | 6.040 | 6.200 | 6.200 | 784 |
| 2026-07-09 | 5.340 | 5.960 | 5.340 | 5.900 | 5.900 | 4 |
| 2026-07-08 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
Page 1 of 2 · 116 trading daysOlder →
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.