H&K AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	73.241	80.485	73.241	80.485	80.226	161
2021-11-22	65.998	65.998	65.998	65.998	65.785	161
2021-11-19	66.400	66.400	66.400	66.400	66.186	0
2021-11-18	66.400	66.400	66.400	66.400	66.186	4
2021-11-17	66.802	66.802	66.802	66.802	66.587	0
2021-11-16	66.802	66.802	66.802	66.802	66.587	49
2021-11-15	65.998	65.998	65.998	65.998	65.785	0
2021-11-12	65.998	65.998	65.998	65.998	65.785	1
2021-11-11	65.998	65.998	65.998	65.998	65.785	47
2021-11-10	66.400	66.400	66.400	66.400	66.186	0
2021-11-09	66.400	66.400	66.400	66.400	66.186	9
2021-11-08	72.034	72.034	72.034	72.034	71.802	0
2021-11-05	72.034	72.034	72.034	72.034	71.802	2
2021-11-04	65.595	65.595	65.595	65.595	65.384	64
2021-11-03	72.436	72.436	72.436	72.436	72.203	0
2021-11-02	72.436	72.436	72.436	72.436	72.203	0
2021-11-01	72.436	72.436	72.436	72.436	72.203	32
2021-10-29	64.388	64.388	64.388	64.388	64.181	4
2021-10-28	64.790	64.790	64.790	64.790	64.582	0
2021-10-27	64.790	64.790	64.790	64.790	64.582	0
2021-10-26	64.790	64.790	64.790	64.790	64.582	3
2021-10-25	72.034	72.034	72.034	72.034	71.802	0
2021-10-22	72.034	72.034	72.034	72.034	71.802	6
2021-10-21	72.034	72.034	72.034	72.034	71.802	21,121
2021-10-20	72.034	72.034	72.034	72.034	71.802	37
2021-10-19	64.790	64.790	64.790	64.790	64.582	0
2021-10-18	64.790	64.790	64.790	64.790	64.582	1
2021-10-15	72.034	72.034	72.034	72.034	71.802	0
2021-10-14	72.034	72.034	72.034	72.034	71.802	0

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.