H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.660 | 6.780 | 6.660 | 6.680 | 6.680 | 856 |
| 2026-10-22 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 20 |
| 2026-10-21 | 6.820 | 6.840 | 6.820 | 6.840 | 6.840 | 1,402 |
| 2026-10-20 | 6.900 | 6.900 | 6.620 | 6.740 | 6.740 | 1,117 |
| 2026-10-19 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1 |
| 2026-10-16 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3,002 |
| 2026-10-15 | 6.960 | 7.100 | 6.960 | 7.080 | 7.080 | 34 |
| 2026-10-14 | 7.100 | 7.100 | 6.520 | 6.520 | 6.520 | 12 |
| 2026-10-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-10-12 | 6.920 | 6.960 | 6.900 | 6.940 | 6.940 | 13 |
| 2026-10-09 | 6.720 | 6.880 | 6.700 | 6.700 | 6.700 | 51 |
| 2026-10-06 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 9 |
| 2026-10-05 | 7.400 | 7.420 | 7.020 | 7.420 | 7.420 | 3 |
| 2026-10-02 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1 |
| 2026-10-01 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 15 |
| 2026-09-29 | 7.300 | 7.460 | 7.300 | 7.300 | 7.300 | 18 |
| 2026-09-28 | 7.440 | 7.440 | 7.140 | 7.140 | 7.140 | 514 |
| 2026-09-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 131 |
Page 1 of 1 · 18 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.