H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4.590 | 4.640 | 4.550 | 4.640 | 4.640 | 2,747 |
| 2026-05-07 | 4.670 | 4.690 | 4.650 | 4.650 | 4.650 | 883 |
| 2026-05-06 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 1,336 |
| 2026-05-05 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 150 |
| 2026-05-04 | 4.560 | 4.600 | 4.560 | 4.560 | 4.560 | 745 |
| 2026-04-30 | 4.470 | 4.500 | 4.380 | 4.460 | 4.460 | 3,127 |
| 2026-04-29 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-28 | 4.490 | 4.610 | 4.490 | 4.560 | 4.560 | 1,998 |
| 2026-04-27 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 1,025 |
| 2026-04-24 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 4,847 |
← NewerPage 3 of 3 · 130 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.