H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 44.00
0.00 (0.00%)
Jan 9, 2026, 1:57 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,646 |
| Jan 8, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 1,196 |
| Jan 7, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -5.98% | 1,517 |
| Jan 6, 2026 | 44.20 | 46.80 | 44.20 | 46.80 | 46.80 | 1.74% | 1,402 |
| Jan 5, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 318 |
| Jan 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 3 |
| Dec 31, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 16 |
| Dec 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | 417 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.91% | 629 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 23, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | 1,817 |
| Dec 22, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | -2.62% | 139 |
| Dec 19, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | 65 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 17, 2025 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | -1.31% | 383 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | 285 |
| Dec 15, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 674 |
| Dec 12, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 0.44% | 694 |
| Dec 11, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 495 |
| Dec 10, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | 334 |
| Dec 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | 30 |
| Dec 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | 2,030 |
| Dec 5, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 0.44% | 2,138 |
| Dec 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 1,291 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 352 |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 155 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 907 |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 324 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 257 |
| Nov 26, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | - | 165 |
| Nov 25, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.00% | 153 |
| Nov 24, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,093 |
| Nov 21, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 267 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 170 |
| Nov 19, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -1.30% | 370 |
| Nov 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 170 |
| Nov 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,372 |
| Nov 14, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 4.55% | 713 |
| Nov 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 425 |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.85% | 41 |
| Nov 11, 2025 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 1.74% | 91 |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 650 |
| Nov 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 225 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 317 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 784 |
| Nov 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 689 |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 702 |
| Oct 31, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | 454 |
| Oct 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 75 |
| Oct 29, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -2.98% | 777 |