H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.880 | 7.020 | 6.800 | 6.800 | 6.800 | 2,547 |
| 2026-10-21 | 6.700 | 6.920 | 6.700 | 6.780 | 6.780 | 1,740 |
| 2026-10-20 | 6.880 | 6.880 | 6.620 | 6.780 | 6.780 | 3,591 |
| 2026-10-19 | 6.820 | 6.900 | 6.720 | 6.880 | 6.880 | 2,644 |
| 2026-10-16 | 6.900 | 6.900 | 6.660 | 6.800 | 6.800 | 3,705 |
| 2026-10-15 | 7.100 | 7.100 | 6.920 | 6.920 | 6.920 | 1,594 |
| 2026-10-14 | 7.060 | 7.100 | 6.640 | 7.100 | 7.100 | 11,535 |
| 2026-10-13 | 6.920 | 7.000 | 6.840 | 6.980 | 6.980 | 1,749 |
| 2026-10-12 | 6.900 | 6.980 | 6.840 | 6.960 | 6.960 | 2,282 |
| 2026-10-09 | 7.120 | 7.120 | 6.700 | 6.700 | 6.700 | 10,538 |
| 2026-10-08 | 6.920 | 7.160 | 6.900 | 7.160 | 7.160 | 3,807 |
| 2026-10-07 | 7.080 | 7.080 | 6.780 | 6.800 | 6.800 | 1,844 |
| 2026-10-06 | 7.440 | 7.440 | 7.020 | 7.160 | 7.160 | 4,799 |
| 2026-10-05 | 7.420 | 7.440 | 7.240 | 7.440 | 7.440 | 4,841 |
| 2026-10-02 | 7.140 | 7.600 | 7.000 | 7.480 | 7.480 | 7,717 |
| 2026-10-01 | 7.380 | 7.380 | 7.100 | 7.140 | 7.140 | 4,570 |
| 2026-09-30 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 3,360 |
| 2026-09-29 | 7.300 | 7.400 | 7.220 | 7.400 | 7.400 | 3,650 |
| 2026-09-28 | 7.460 | 7.460 | 7.100 | 7.380 | 7.380 | 7,895 |
| 2026-09-25 | 7.420 | 7.440 | 7.300 | 7.420 | 7.420 | 3,430 |
| 2026-09-24 | 7.380 | 7.460 | 7.260 | 7.460 | 7.460 | 1,748 |
| 2026-09-23 | 7.460 | 7.460 | 7.180 | 7.400 | 7.400 | 3,068 |
| 2026-09-22 | 7.280 | 7.460 | 7.200 | 7.360 | 7.360 | 11,439 |
Page 1 of 1 · 23 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.