H&K AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 1,067 |
| 2025-02-28 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 141 |
| 2025-02-27 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 242 |
| 2025-02-26 | 116.00 | 116.00 | 115.00 | 115.00 | 114.69 | 732 |
| 2025-02-25 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 424 |
| 2025-02-24 | 115.00 | 120.00 | 115.00 | 120.00 | 119.68 | 186 |
| 2025-02-21 | 120.00 | 120.00 | 110.00 | 110.00 | 109.71 | 163 |
| 2025-02-20 | 112.00 | 120.00 | 112.00 | 120.00 | 119.68 | 284 |
| 2025-02-19 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 238 |
| 2025-02-18 | 120.00 | 120.00 | 120.00 | 120.00 | 119.68 | 221 |
| 2025-02-17 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | 61 |
| 2025-02-14 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 93 |
| 2025-02-13 | 120.00 | 120.00 | 120.00 | 120.00 | 119.68 | 86 |
| 2025-02-12 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | 0 |
| 2025-02-11 | 111.00 | 117.00 | 111.00 | 117.00 | 116.69 | 7 |
| 2025-02-10 | 112.00 | 118.00 | 112.00 | 118.00 | 117.69 | 5 |
| 2025-02-07 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | 3 |
| 2025-02-06 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | 1 |
| 2025-02-05 | 118.00 | 120.00 | 118.00 | 120.00 | 119.68 | 167 |
| 2025-02-04 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | 20 |
| 2025-02-03 | 110.00 | 118.00 | 110.00 | 118.00 | 117.69 | 36 |
| 2025-01-31 | 110.00 | 114.00 | 110.00 | 114.00 | 113.70 | 10 |
| 2025-01-30 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 0 |
| 2025-01-29 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 28 |
| 2025-01-28 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 0 |
| 2025-01-27 | 109.00 | 114.00 | 109.00 | 114.00 | 113.70 | 25 |
| 2025-01-24 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 10 |
| 2025-01-23 | 111.00 | 114.00 | 111.00 | 114.00 | 113.70 | 156 |
| 2025-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 38 |
| 2025-01-21 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 1,085 |
| 2025-01-20 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 100 |
| 2025-01-17 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | 10 |
| 2025-01-16 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 3 |
| 2025-01-15 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 42 |
| 2025-01-14 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 55 |
| 2025-01-13 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | 26 |
| 2025-01-10 | 109.00 | 114.00 | 109.00 | 114.00 | 113.70 | 203 |
| 2025-01-09 | 109.00 | 109.00 | 109.00 | 109.00 | 108.71 | 117 |
| 2025-01-08 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 17 |
| 2025-01-07 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 25 |
| 2025-01-06 | 110.00 | 114.00 | 110.00 | 114.00 | 113.70 | 217 |
| 2025-01-03 | 108.00 | 120.00 | 108.00 | 120.00 | 119.68 | 128 |
| 2025-01-02 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 2 |
| 2024-12-31 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 1 |
| 2024-12-30 | 113.00 | 113.00 | 113.00 | 113.00 | 112.70 | 132 |
| 2024-12-27 | 108.00 | 114.00 | 108.00 | 114.00 | 113.70 | 188 |
| 2024-12-24 | 109.00 | 109.00 | 109.00 | 109.00 | 108.71 | 41 |
| 2024-12-23 | 108.00 | 113.00 | 108.00 | 113.00 | 112.70 | 28 |
| 2024-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 0 |
| 2024-12-19 | 115.00 | 116.00 | 115.00 | 116.00 | 115.69 | 59 |
| 2024-12-18 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 30 |
| 2024-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 130 |
| 2024-12-16 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 12 |
| 2024-12-13 | 107.00 | 110.00 | 107.00 | 110.00 | 109.71 | 52 |
| 2024-12-12 | 108.00 | 113.00 | 108.00 | 113.00 | 112.70 | 12 |
| 2024-12-11 | 107.00 | 114.00 | 107.00 | 114.00 | 113.70 | 92 |
| 2024-12-10 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | 51 |
| 2024-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 227 |
| 2024-12-06 | 110.00 | 115.00 | 110.00 | 115.00 | 114.69 | 19 |
| 2024-12-05 | 110.00 | 115.00 | 110.00 | 115.00 | 114.69 | 23 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0600 EUR |
| 2025-07-10 | 0.0600 EUR |
| 2024-10-02 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.