H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3,410 |
| 2025-11-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-11-07 | 4.970 | 4.970 | 4.920 | 4.950 | 4.950 | 1,326 |
| 2025-11-06 | 4.960 | 4.960 | 4.920 | 4.950 | 4.950 | 1,264 |
| 2025-11-05 | 4.900 | 4.960 | 4.900 | 4.950 | 4.950 | 2,901 |
| 2025-11-04 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 6,219 |
| 2025-11-03 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 2,020 |
| 2025-10-31 | 4.930 | 4.930 | 4.920 | 4.930 | 4.930 | 2,140 |
| 2025-10-30 | 4.950 | 4.950 | 4.930 | 4.940 | 4.940 | 211 |
| 2025-10-29 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 2,980 |
| 2025-10-28 | 4.930 | 4.950 | 4.930 | 4.950 | 4.950 | 76 |
| 2025-10-27 | 4.940 | 4.950 | 4.940 | 4.940 | 4.940 | 6,708 |
| 2025-10-24 | 4.820 | 4.960 | 4.820 | 4.920 | 4.920 | 10,977 |
| 2025-10-23 | 4.820 | 4.960 | 4.700 | 4.960 | 4.960 | 112,881 |
← NewerPage 5 of 5 · 254 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.