H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 34.90
-0.30 (-0.85%)
Sep 9, 2026, 4:30 PM CET
H&K AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 36.50 | 36.50 | 35.20 | 35.20 | 35.20 | -3.56% | 604 |
| Sep 7, 2026 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | - | 87 |
| Sep 4, 2026 | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | 3.99% | 510 |
| Sep 3, 2026 | 36.50 | 36.50 | 35.10 | 35.10 | 35.10 | -3.84% | 287 |
| Sep 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2,505 |
| Sep 1, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | 4.58% | 4,784 |
| Aug 31, 2026 | 33.60 | 34.90 | 33.60 | 34.90 | 34.90 | 3.87% | 1,844 |
| Aug 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | 100 |
| Aug 27, 2026 | 34.80 | 34.80 | 33.50 | 33.50 | 33.50 | 3.72% | 54 |
| Aug 26, 2026 | 33.50 | 33.50 | 32.30 | 32.30 | 32.30 | -9.01% | 213 |
| Aug 25, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 5.65% | 1 |
| Aug 24, 2026 | 35.50 | 35.50 | 33.60 | 33.60 | 33.60 | -3.17% | 27 |
| Aug 21, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | 41 |
| Aug 20, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | - |
| 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 |