H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 70.00
-5.00 (-6.67%)
Aug 6, 2025, 5:05 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 74.50 | 74.50 | 70.00 | 70.00 | 70.00 | -6.67% | 2,775 |
| Aug 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.91% | 1,399 |
| Aug 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | 346 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | 390 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,181 |
| Jul 29, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -8.07% | 1,644 |
| Jul 28, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - | 2,005 |
| Jul 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -8.52% | 588 |
| Jul 23, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 147 |
| Jul 22, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 732 |
| Jul 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,710 |
| Jul 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 3,085 |
| Jul 17, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,015 |
| Jul 16, 2025 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -3.09% | 1,424 |
| Jul 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -5.83% | 1,778 |
| Jul 14, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 634 |
| Jul 11, 2025 | 116.00 | 116.00 | 105.00 | 105.00 | 105.00 | -10.26% | 2,480 |
| Jul 10, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,101 |
| Jul 9, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 115.94 | -0.85% | 483 |
| Jul 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.94 | 2.63% | 613 |
| Jul 7, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.94 | 0.88% | 868 |
| Jul 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - | 820 |
| Jul 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | 2.73% | 1,248 |
| Jul 2, 2025 | 103.00 | 110.00 | 103.00 | 110.00 | 109.94 | 4.76% | 2,363 |
| Jul 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | 8.25% | 2,219 |
| Jun 30, 2025 | 108.00 | 108.00 | 97.00 | 97.00 | 96.95 | -14.91% | 2,602 |
| Jun 27, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 113.94 | 11.76% | 2,013 |
| Jun 26, 2025 | 110.00 | 110.00 | 102.00 | 102.00 | 101.95 | -1.92% | 2,597 |
| Jun 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.95 | - | - |
| Jun 24, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.95 | -14.75% | 689 |
| Jun 23, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 121.94 | -2.40% | 580 |
| Jun 20, 2025 | 107.00 | 125.00 | 107.00 | 125.00 | 124.94 | 16.82% | 705 |
| Jun 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.94 | -0.93% | 958 |
| Jun 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.94 | -2.70% | 1,262 |
| Jun 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.94 | - | 1,102 |
| Jun 16, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 110.94 | -4.31% | 491 |
| Jun 13, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | -4.13% | 150 |
| Jun 12, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 120.94 | -2.42% | 353 |
| Jun 11, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 123.94 | -3.88% | 341 |
| Jun 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.93 | -0.77% | 602 |
| Jun 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.93 | 5.69% | 561 |
| Jun 6, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 122.94 | -0.81% | 886 |
| Jun 5, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.94 | 6.90% | 1,557 |
| Jun 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | -3.33% | 288 |
| Jun 3, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 119.94 | -4.76% | 746 |
| Jun 2, 2025 | 127.00 | 127.00 | 126.00 | 126.00 | 125.93 | 0.80% | 3,339 |
| May 30, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 124.94 | 1.63% | 645 |
| May 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.94 | -5.38% | 283 |