H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 34.90
0.00 (0.00%)
Aug 19, 2026, 4:30 PM CET
H&K AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 107 |
| Aug 18, 2026 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 7.03% | 550 |
| Aug 17, 2026 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | 3.81% | 17 |
| Aug 14, 2026 | 34.00 | 34.00 | 31.50 | 31.50 | 31.50 | -7.35% | 189 |
| Aug 13, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | -2.02% | 101 |
| Aug 12, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 15 |
| Aug 11, 2026 | 31.10 | 34.70 | 31.10 | 34.70 | 34.70 | -0.86% | 117 |
| Aug 10, 2026 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 2.64% | 123 |
| Aug 7, 2026 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | -2.57% | 241 |
| Aug 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.04% | 35 |
| Aug 5, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% | 528 |
| Aug 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Aug 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | 601 |
| Jul 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 37 |
| Jul 30, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 2,708 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 61 |
| Jul 28, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,314 |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 860 |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -7.12% | 1,220 |
| Jul 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 758 |
| Jul 22, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -7.98% | 1,073 |
| Jul 21, 2026 | 32.30 | 35.10 | 32.30 | 35.10 | 35.10 | 0.29% | 2,302 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,387 |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 146 |
| Jul 16, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | 2.10% | 1,181 |
| Jul 15, 2026 | 33.80 | 33.80 | 33.30 | 33.30 | 33.30 | -2.06% | 1,130 |
| Jul 14, 2026 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 3.03% | 973 |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 428 |
| Jul 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 12.46% | 819 |
| Jul 9, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Jul 8, 2026 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 3.81% | 1,886 |
| Jul 7, 2026 | 24.50 | 27.90 | 24.50 | 27.90 | 27.84 | 11.60% | 1,405 |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - | 1,653 |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - | 593 |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | -3.85% | 4,774 |
| Jul 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - | 2,815 |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | -3.70% | 1,388 |
| Jun 29, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 26.94 | 3.85% | 118 |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | -5.45% | 4,965 |
| Jun 25, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.44 | -8.03% | 6,010 |
| Jun 24, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.84 | -8.84% | 2,654 |
| Jun 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | - | - |
| Jun 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | - | 405 |
| Jun 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 0.61% | 25 |
| Jun 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 2.52% | 151 |
| Jun 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -0.63% | 425 |
| Jun 16, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 31.93 | -2.44% | 805 |
| Jun 15, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.73 | -0.61% | 1,479 |
| Jun 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | 100 |
| Jun 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | 15 |