H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.200 | 6.200 | 6.040 | 6.100 | 6.100 | 13,470 |
| 2026-07-29 | 5.980 | 6.500 | 5.980 | 6.120 | 6.120 | 40,579 |
| 2026-07-28 | 6.400 | 6.400 | 5.740 | 6.100 | 6.100 | 45,035 |
| 2026-07-27 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 55 |
| 2026-07-24 | 6.560 | 6.560 | 6.080 | 6.400 | 6.400 | 12,518 |
| 2026-07-23 | 6.460 | 6.600 | 6.440 | 6.540 | 6.540 | 19,390 |
← NewerPage 2 of 2 · 66 trading days
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.