H&R GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.240	4.460	4.240	4.460	4.460	1
2026-04-16	4.100	4.100	4.100	4.100	4.100	0
2026-04-15	4.090	4.100	4.090	4.100	4.100	1
2026-04-14	4.090	4.090	4.090	4.090	4.090	0
2026-04-13	4.100	4.100	4.090	4.090	4.090	1
2026-04-10	4.040	4.040	4.040	4.040	4.040	1
2026-04-09	4.080	4.080	4.080	4.080	4.080	3
2026-04-08	4.090	4.100	4.090	4.090	4.090	3
2026-04-07	4.100	4.100	4.000	4.090	4.090	8
2026-04-02	4.100	4.100	4.100	4.100	4.100	1
2026-04-01	4.090	4.090	4.090	4.090	4.090	0
2026-03-31	4.090	4.090	4.090	4.090	4.090	0
2026-03-30	4.090	4.090	4.090	4.090	4.090	0
2026-03-27	4.280	4.280	4.280	4.280	4.280	0
2026-03-26	4.150	4.150	4.150	4.150	4.150	0
2026-03-25	4.150	4.150	4.150	4.150	4.150	0
2026-03-24	4.150	4.150	4.150	4.150	4.150	0
2026-03-23	4.150	4.150	4.150	4.150	4.150	0
2026-03-20	4.150	4.150	4.150	4.150	4.150	0
2026-03-19	4.200	4.200	4.160	4.160	4.160	200
2026-03-18	4.160	4.160	4.160	4.160	4.160	0
2026-03-17	4.160	4.160	4.160	4.160	4.160	0
2026-03-16	4.160	4.160	4.160	4.160	4.160	1
2026-03-13	4.270	4.270	4.270	4.270	4.270	0
2026-03-12	4.240	4.240	4.240	4.240	4.240	0
2026-03-11	4.240	4.240	4.240	4.240	4.240	0
2026-03-10	4.240	4.240	4.240	4.240	4.240	1
2026-03-09	4.240	4.410	4.240	4.360	4.360	3
2026-03-06	4.390	4.390	4.390	4.390	4.390	1
2026-03-05	4.460	4.460	4.440	4.440	4.440	1
2026-03-04	4.360	4.460	4.240	4.300	4.300	3
2026-03-03	4.320	4.320	4.320	4.320	4.320	0
2026-03-02	4.350	4.350	4.320	4.320	4.320	2
2026-02-27	4.410	4.410	4.410	4.410	4.410	0
2026-02-26	4.410	4.410	4.410	4.410	4.410	0
2026-02-25	4.400	4.400	4.400	4.400	4.400	0
2026-02-24	4.400	4.400	4.400	4.400	4.400	0
2026-02-23	4.380	4.420	4.380	4.400	4.400	3
2026-02-20	4.490	4.490	4.490	4.490	4.490	0
2026-02-19	4.490	4.490	4.490	4.490	4.490	0
2026-02-18	4.490	4.490	4.490	4.490	4.490	0
2026-02-17	4.500	4.500	4.490	4.490	4.490	1
2026-02-16	4.350	4.350	4.350	4.350	4.350	0
2026-02-13	4.350	4.350	4.350	4.350	4.350	0
2026-02-12	4.360	4.360	4.350	4.350	4.350	1
2026-02-11	4.450	4.450	4.450	4.450	4.450	1
2026-02-10	4.290	4.440	4.290	4.440	4.440	2
2026-02-09	4.340	4.340	4.340	4.340	4.340	0
2026-02-06	4.250	4.340	4.250	4.340	4.340	1
2026-02-05	4.430	4.490	4.430	4.490	4.490	0
2026-02-04	4.340	4.450	4.340	4.450	4.450	3
2026-02-03	4.290	4.290	4.290	4.290	4.290	0
2026-02-02	4.290	4.290	4.290	4.290	4.290	0
2026-01-30	4.290	4.290	4.290	4.290	4.290	1
2026-01-29	4.320	4.320	4.320	4.320	4.320	0
2026-01-28	4.320	4.320	4.320	4.320	4.320	0
2026-01-27	4.330	4.330	4.320	4.320	4.320	1
2026-01-26	4.550	4.550	4.550	4.550	4.550	0
2026-01-23	4.550	4.560	4.550	4.550	4.550	1
2026-01-22	4.420	4.530	4.420	4.530	4.530	4

← NewerPage 3 of 13 · 771 trading daysOlder →

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.