H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 49.60
+0.80 (1.64%)
Sep 12, 2025, 4:30 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 1.64% | 2,928 |
| Sep 11, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -7.92% | 3,782 |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,014 |
| Sep 9, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -4.50% | 1,392 |
| Sep 8, 2025 | 59.00 | 59.00 | 55.50 | 55.50 | 55.50 | 0.91% | 1,504 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 2,684 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 493 |
| Sep 3, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | 1,966 |
| Sep 2, 2025 | 64.50 | 64.50 | 59.50 | 59.50 | 59.50 | -11.85% | 3,805 |
| Sep 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | 4,664 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 9.24% | 3,779 |
| Aug 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 19.00% | 2,506 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 709 |
| Aug 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 25, 2025 | 52.00 | 52.00 | 49.60 | 49.60 | 49.60 | -9.82% | 1,263 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -7.56% | 2,210 |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | 501 |
| Aug 20, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -5.26% | 434 |
| Aug 19, 2025 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 0.76% | 1,332 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.94% | 422 |
| Aug 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 1,333 |
| Aug 14, 2025 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -2.88% | 5,491 |
| Aug 13, 2025 | 74.50 | 74.50 | 69.50 | 69.50 | 69.50 | -0.71% | 2,819 |
| Aug 12, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.04% | 696 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 8,243 |
| Aug 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 123 |
| Aug 7, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 6.43% | 1,823 |
| 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 |