H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.440 | 4.600 | 4.440 | 4.450 | 4.450 | 240 |
| 2026-01-20 | 4.580 | 4.590 | 4.580 | 4.590 | 4.590 | 1 |
| 2026-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-01-16 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1 |
| 2026-01-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2 |
| 2026-01-09 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1 |
| 2026-01-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-01-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-01-06 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 1 |
| 2026-01-05 | 4.360 | 4.360 | 4.260 | 4.340 | 4.340 | 15 |
| 2026-01-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-12-31 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-12-30 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-12-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2 |
| 2025-12-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-12-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2025-12-22 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 301 |
| 2025-12-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-12-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-12-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-12-16 | 4.620 | 4.620 | 4.480 | 4.480 | 4.480 | 2 |
| 2025-12-15 | 4.790 | 4.790 | 4.400 | 4.400 | 4.400 | 2 |
| 2025-12-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-12-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-12-10 | 4.710 | 4.780 | 4.710 | 4.780 | 4.780 | 5 |
| 2025-12-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-12-08 | 4.800 | 4.800 | 4.720 | 4.730 | 4.730 | 9 |
| 2025-12-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2 |
| 2025-12-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 4 |
| 2025-12-01 | 4.860 | 4.860 | 4.710 | 4.710 | 4.710 | 1 |
| 2025-11-28 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2025-11-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2025-11-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 26 |
| 2025-11-25 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2025-11-24 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 5 |
| 2025-11-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-11-20 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-11-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-11-18 | 4.750 | 4.910 | 4.750 | 4.910 | 4.910 | 7 |
| 2025-11-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-11-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-11-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1 |
| 2025-11-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-11-11 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2 |
| 2025-11-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2025-11-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-11-06 | 4.960 | 4.960 | 4.930 | 4.960 | 4.960 | 8 |
| 2025-11-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-11-04 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-03 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-10-31 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-10-30 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-10-29 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-10-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 1 |
| 2025-10-27 | 4.950 | 4.950 | 4.930 | 4.930 | 4.930 | 140 |
← NewerPage 4 of 4 · 240 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.